KissMeData/002720/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183700	10658690575	5040	5040	5040	5040	86650
3	20231102	183600	10658690575	5040	5040	5040	5040	0
4	20231102	183500	10658690575	5040	5040	5040	5040	0
5	20231102	183400	10658690575	5040	5040	5040	5040	0
6	20231102	183300	10658690575	5040	5040	5040	5040	0
7	20231102	183200	10658690575	5040	5040	5040	5040	0
8	20231102	183100	10658690575	5040	5040	5040	5040	0
9	20231102	183000	10658690575	5040	5040	5040	5040	0
10	20231102	182900	10658690575	5040	5040	5040	5040	0
11	20231102	182800	10658690575	5040	5040	5040	5040	0
12	20231102	182700	10658690575	5040	5040	5040	5040	0
13	20231102	182600	10658690575	5040	5040	5040	5040	0
14	20231102	182500	10658690575	5040	5040	5040	5040	0
15	20231102	182400	10658690575	5040	5040	5040	5040	0
16	20231102	182300	10658690575	5040	5040	5040	5040	0
17	20231102	182200	10658690575	5040	5040	5040	5040	0
18	20231102	182100	10658690575	5040	5040	5040	5040	0
19	20231102	182000	10658690575	5040	5040	5040	5040	0
20	20231102	181900	10658690575	5040	5040	5040	5040	0
21	20231102	181800	10658690575	5040	5040	5040	5040	0
22	20231102	181700	10658690575	5040	5040	5040	5040	0
23	20231102	181600	10658690575	5040	5040	5040	5040	0
24	20231102	181500	10658690575	5040	5040	5040	5040	0
25	20231102	181400	10658690575	5040	5040	5040	5040	0
26	20231102	181300	10658690575	5040	5040	5040	5040	0
27	20231102	181200	10658690575	5040	5040	5040	5040	0
28	20231102	181100	10658690575	5040	5040	5040	5040	0
29	20231102	181000	10658690575	5040	5040	5040	5040	0
30	20231102	180900	10658690575	5040	5040	5040	5040	0
31	20231102	180800	10658690575	5040	5040	5040	5040	0
32	20231102	180700	10658690575	5040	5040	5040	5040	86650
33	20231102	180600	10658690575	5040	5040	5040	5040	0
34	20231102	180500	10658690575	5040	5040	5040	5040	0
35	20231102	180400	10658690575	5040	5040	5040	5040	0
36	20231102	180300	10658690575	5040	5040	5040	5040	0
37	20231102	180200	10658690575	5040	5040	5040	5040	0
38	20231102	180100	10658690575	5040	5040	5040	5040	0
39	20231102	180000	10658690575	5040	5040	5040	5040	0
40	20231102	175900	10658690575	5040	5040	5040	5040	0
41	20231102	175800	10658690575	5040	5040	5040	5040	0
42	20231102	175700	10658690575	5040	5040	5040	5040	0
43	20231102	175600	10658690575	5040	5040	5040	5040	0
44	20231102	175500	10658690575	5040	5040	5040	5040	0
45	20231102	175400	10658690575	5040	5040	5040	5040	0
46	20231102	175300	10658690575	5040	5040	5040	5040	0
47	20231102	175200	10658690575	5040	5040	5040	5040	0
48	20231102	175100	10658690575	5040	5040	5040	5040	0
49	20231102	175000	10658690575	5040	5040	5040	5040	0
50	20231102	174900	10658690575	5040	5040	5040	5040	0
51	20231102	174800	10658690575	5040	5040	5040	5040	0
52	20231102	174700	10658690575	5040	5040	5040	5040	0
53	20231102	174600	10658690575	5040	5040	5040	5040	0
54	20231102	174500	10658690575	5040	5040	5040	5040	0
55	20231102	174400	10658690575	5040	5040	5040	5040	0
56	20231102	174300	10658690575	5040	5040	5040	5040	0
57	20231102	174200	10658690575	5040	5040	5040	5040	0
58	20231102	174100	10658690575	5040	5040	5040	5040	0
59	20231102	174000	10658690575	5040	5040	5040	5040	0
60	20231102	173900	10658690575	5040	5040	5040	5040	0
61	20231102	173800	10658690575	5040	5040	5040	5040	0
62	20231102	173700	10658690575	5040	5040	5040	5040	86650
63	20231102	173600	10658690575	5040	5040	5040	5040	0
64	20231102	173500	10658690575	5040	5040	5040	5040	0
65	20231102	173400	10658690575	5040	5040	5040	5040	0
66	20231102	173300	10658690575	5040	5040	5040	5040	0
67	20231102	173200	10658690575	5040	5040	5040	5040	0
68	20231102	173100	10658690575	5040	5040	5040	5040	0
69	20231102	173000	10658690575	5040	5040	5040	5040	0
70	20231102	172900	10658690575	5040	5040	5040	5040	0
71	20231102	172800	10658690575	5040	5040	5040	5040	0
72	20231102	172700	10658690575	5040	5040	5040	5040	0
73	20231102	172600	10658690575	5040	5040	5040	5040	0
74	20231102	172500	10658690575	5040	5040	5040	5040	0
75	20231102	172400	10658690575	5040	5040	5040	5040	0
76	20231102	172300	10658690575	5040	5040	5040	5040	0
77	20231102	172200	10658690575	5040	5040	5040	5040	0
78	20231102	172100	10658690575	5040	5040	5040	5040	0
79	20231102	172000	10658690575	5040	5040	5040	5040	0
80	20231102	171900	10658690575	5040	5040	5040	5040	0
81	20231102	171800	10658690575	5040	5040	5040	5040	0
82	20231102	171700	10658690575	5040	5040	5040	5040	0
83	20231102	171600	10658690575	5040	5040	5040	5040	0
84	20231102	171500	10658690575	5040	5040	5040	5040	0
85	20231102	171400	10658690575	5040	5040	5040	5040	0
86	20231102	171300	10658690575	5040	5040	5040	5040	0
87	20231102	171200	10658690575	5040	5040	5040	5040	0
88	20231102	171100	10658690575	5040	5040	5040	5040	0
89	20231102	171000	10658690575	5040	5040	5040	5040	0
90	20231102	170900	10658690575	5040	5040	5040	5040	0
91	20231102	170800	10658690575	5040	5040	5040	5040	0
92	20231102	170700	10658690575	5040	5040	5040	5040	86650
93	20231102	170600	10658690575	5040	5040	5040	5040	0
94	20231102	170500	10658690575	5040	5040	5040	5040	0
95	20231102	170400	10658690575	5040	5040	5040	5040	0
96	20231102	170300	10658690575	5040	5040	5040	5040	0
97	20231102	170200	10658690575	5040	5040	5040	5040	0
98	20231102	170100	10658690575	5040	5040	5040	5040	0
99	20231102	170000	10658690575	5040	5040	5040	5040	0
100	20231102	165900	10658690575	5040	5040	5040	5040	0
101	20231102	165800	10658690575	5040	5040	5040	5040	0
102	20231102	165700	10658690575	5040	5040	5040	5040	0
103	20231102	165600	10658690575	5040	5040	5040	5040	0
104	20231102	165500	10658690575	5040	5040	5040	5040	0
105	20231102	165400	10658690575	5040	5040	5040	5040	0
106	20231102	165300	10658690575	5040	5040	5040	5040	0
107	20231102	165200	10658690575	5040	5040	5040	5040	0
108	20231102	165100	10658690575	5040	5040	5040	5040	0
109	20231102	165000	10658690575	5040	5040	5040	5040	0
110	20231102	164900	10658690575	5040	5040	5040	5040	0
111	20231102	164800	10658690575	5040	5040	5040	5040	0
112	20231102	164700	10658690575	5040	5040	5040	5040	0
113	20231102	164600	10658690575	5040	5040	5040	5040	0
114	20231102	164500	10658690575	5040	5040	5040	5040	0
115	20231102	164400	10658690575	5040	5040	5040	5040	0
116	20231102	164300	10658690575	5040	5040	5040	5040	0
117	20231102	164200	10658690575	5040	5040	5040	5040	0
118	20231102	164100	10658690575	5040	5040	5040	5040	0
119	20231102	164000	10658690575	5040	5040	5040	5040	0
120	20231102	163900	10658690575	5040	5040	5040	5040	0
121	20231102	163800	10658690575	5040	5040	5040	5040	0
122	20231102	163700	10658690575	5040	5040	5040	5040	86650
123	20231102	163600	10658690575	5040	5040	5040	5040	0
124	20231102	163500	10658690575	5040	5040	5040	5040	0
125	20231102	163400	10658690575	5040	5040	5040	5040	0
126	20231102	163300	10658690575	5040	5040	5040	5040	0
127	20231102	163200	10658690575	5040	5040	5040	5040	0
128	20231102	163100	10658690575	5040	5040	5040	5040	0
129	20231102	163000	10658690575	5040	5040	5040	5040	0
130	20231102	162900	10658690575	5040	5040	5040	5040	0
131	20231102	162800	10658690575	5040	5040	5040	5040	0
132	20231102	162700	10658690575	5040	5040	5040	5040	0
133	20231102	162600	10658690575	5040	5040	5040	5040	0
134	20231102	162500	10658690575	5040	5040	5040	5040	0
135	20231102	162400	10658690575	5040	5040	5040	5040	0
136	20231102	162300	10658690575	5040	5040	5040	5040	0
137	20231102	162200	10658690575	5040	5040	5040	5040	0
138	20231102	162100	10658690575	5040	5040	5040	5040	0
139	20231102	162000	10658690575	5040	5040	5040	5040	0
140	20231102	161900	10658690575	5040	5040	5040	5040	0
141	20231102	161800	10658690575	5040	5040	5040	5040	0
142	20231102	161700	10658690575	5040	5040	5040	5040	0
143	20231102	161600	10658690575	5040	5040	5040	5040	0
144	20231102	161500	10658690575	5040	5040	5040	5040	0
145	20231102	161400	10658690575	5040	5040	5040	5040	0
146	20231102	161300	10658690575	5040	5040	5040	5040	0
147	20231102	161200	10658690575	5040	5040	5040	5040	0
148	20231102	161100	10658690575	5040	5040	5040	5040	0
149	20231102	161000	10658690575	5040	5040	5040	5040	0
150	20231102	160900	10658690575	5040	5040	5040	5040	0
151	20231102	160800	10658690575	5040	5040	5040	5040	0
152	20231102	160700	10658690575	5040	5040	5040	5040	86650
153	20231102	160600	10658690575	5040	5040	5040	5040	0
154	20231102	160500	10658690575	5040	5040	5040	5040	0
155	20231102	160400	10658690575	5040	5040	5040	5040	0
156	20231102	160300	10658690575	5040	5040	5040	5040	0
157	20231102	160200	10658690575	5040	5040	5040	5040	0
158	20231102	160100	10658690575	5040	5040	5040	5040	0
159	20231102	160000	10658690575	5040	5040	5040	5040	0
160	20231102	155900	10658690575	5040	5040	5040	5040	0
161	20231102	155800	10658690575	5040	5040	5040	5040	0
162	20231102	155700	10658690575	5040	5040	5040	5040	0
163	20231102	155600	10658690575	5040	5040	5040	5040	0
164	20231102	155500	10658690575	5040	5040	5040	5040	0
165	20231102	155400	10658690575	5040	5040	5040	5040	0
166	20231102	155300	10658690575	5040	5040	5040	5040	0
167	20231102	155200	10658690575	5040	5040	5040	5040	0
168	20231102	155100	10658690575	5040	5040	5040	5040	0
169	20231102	155000	10658690575	5040	5040	5040	5040	0
170	20231102	154900	10658690575	5040	5040	5040	5040	0
171	20231102	154800	10658690575	5040	5040	5040	5040	0
172	20231102	154700	10658690575	5040	5040	5040	5040	0
173	20231102	154600	10658690575	5040	5040	5040	5040	0
174	20231102	154500	10658690575	5040	5040	5040	5040	0
175	20231102	154400	10658690575	5040	5040	5040	5040	0
176	20231102	154300	10658690575	5040	5040	5040	5040	0
177	20231102	154200	10658690575	5040	5040	5040	5040	0
178	20231102	154100	10658690575	5040	5040	5040	5040	0
179	20231102	154000	10658690575	5040	5040	5040	5040	0
180	20231102	153900	10658690575	5040	5040	5040	5040	0
181	20231102	153800	10658690575	5040	5040	5040	5040	0
182	20231102	153700	10658690575	5040	5040	5040	5040	86650
183	20231102	153600	10658690575	5040	5040	5040	5040	0
184	20231102	153500	10658690575	5040	5040	5040	5040	0
185	20231102	153400	10658690575	5040	5040	5040	5040	0
186	20231102	153300	10658690575	5040	5040	5040	5040	0
187	20231102	153200	10658690575	5040	5040	5040	5040	0
188	20231102	153100	10658690575	5040	5040	5040	5040	0
189	20231102	153000	10658690575	5040	5040	5040	5040	86650
190	20231102	152900	10221974575	5070	5070	5070	5070	0
191	20231102	152800	10221974575	5070	5070	5070	5070	0
192	20231102	152700	10221974575	5070	5070	5070	5070	0
193	20231102	152600	10221974575	5070	5070	5070	5070	0
194	20231102	152500	10221974575	5070	5070	5070	5070	0
195	20231102	152400	10221974575	5070	5070	5070	5070	0
196	20231102	152300	10221974575	5070	5070	5070	5070	0
197	20231102	152200	10221974575	5070	5070	5070	5070	0
198	20231102	152100	10221974575	5070	5070	5070	5070	0
199	20231102	152000	10221974575	5070	5070	5070	5070	0
200	20231102	151900	10221974575	5070	5050	5070	5050	21125
201	20231102	151800	10115042115	5050	5070	5080	5040	42243
202	20231102	151700	9901591085	5080	5080	5080	5060	13393
203	20231102	151600	9833658105	5080	5090	5090	5070	11189
204	20231102	151500	9776758085	5090	5070	5100	5070	30852
205	20231102	151400	9619770255	5070	5080	5090	5070	18056
206	20231102	151300	9528157295	5080	5080	5080	5060	10478
207	20231102	151200	9474984655	5070	5060	5080	5050	12040
208	20231102	151100	9414003445	5060	5080	5090	5050	26430
209	20231102	151000	9280056645	5080	5080	5090	5060	35756
210	20231102	150900	9098537125	5080	5060	5100	5050	78315
211	20231102	150800	8700503845	5060	5010	5060	5010	60816
212	20231102	150700	8394543175	5020	5020	5020	5010	3650
213	20231102	150600	8376231925	5010	5010	5020	5010	1937
214	20231102	150500	8366519775	5010	5010	5020	5000	6162
215	20231102	150400	8335663115	5010	5010	5020	5000	4937
216	20231102	150300	8310929385	5020	5010	5020	5000	4076
217	20231102	150200	8290508435	5010	5010	5020	5010	8421
218	20231102	150100	8248317835	5010	5010	5020	5010	2439
219	20231102	150000	8236096915	5010	5000	5020	5000	5101
220	20231102	145900	8210552215	5000	5000	5010	5000	1536
221	20231102	145800	8202870685	5000	5010	5010	4995	8718
222	20231102	145700	8159249525	5010	5020	5020	5010	968
223	20231102	145600	8154399825	5010	5010	5020	5010	954
224	20231102	145500	8149620215	5020	5010	5020	5010	2261
225	20231102	145400	8138287835	5010	5010	5020	5000	3826
226	20231102	145300	8119119815	5010	5020	5020	5010	4237
227	20231102	145200	8097865665	5020	5020	5020	5010	1249
228	20231102	145100	8091597185	5010	5000	5020	5000	1768
229	20231102	145000	8082741445	5000	5010	5010	5000	558
230	20231102	144900	8079947395	5000	5010	5020	5000	1215
231	20231102	144800	8073863025	5010	5010	5020	5000	6272
232	20231102	144700	8042441875	5010	5010	5010	5000	1710
233	20231102	144600	8033876765	5010	5010	5010	5000	1264
234	20231102	144500	8027548795	5010	5010	5010	5000	2731
235	20231102	144400	8013868965	5010	5000	5010	4995	4316
236	20231102	144300	7992287820	4995	4995	4995	4990	1783
237	20231102	144200	7983382485	4985	4990	4990	4985	1285
238	20231102	144100	7976971515	4980	4980	4985	4980	5008
239	20231102	144000	7952017425	4980	4975	4980	4975	2366
240	20231102	143900	7940238865	4975	4980	4985	4975	3431
241	20231102	143800	7923153055	4985	4990	4990	4980	2046
242	20231102	143700	7912953165	4990	4990	4990	4985	354
243	20231102	143600	7911187450	4990	4990	4990	4985	369
244	20231102	143500	7909346885	4985	4980	4990	4980	816
245	20231102	143400	7905281330	4980	4995	4995	4980	5010
246	20231102	143300	7880315230	4995	4990	4995	4985	5720
247	20231102	143200	7851794655	4985	4990	4990	4985	87
248	20231102	143100	7851360825	4990	4990	4990	4985	1215
249	20231102	143000	7845299105	4995	4990	4995	4990	552
250	20231102	142900	7842544090	4990	4990	4995	4990	1235
251	20231102	142800	7836381425	4990	4995	4995	4990	448
252	20231102	142700	7834144175	4990	4985	4990	4985	651
253	20231102	142600	7830896180	4985	4980	4985	4980	1208
254	20231102	142500	7824876905	4975	4975	4980	4975	3253
255	20231102	142400	7808693100	4980	4980	4985	4980	3340
256	20231102	142300	7792059750	4980	4985	4985	4980	1685
257	20231102	142200	7783668435	4980	4985	4985	4980	3358
258	20231102	142100	7766936450	4985	4985	4985	4985	2275
259	20231102	142000	7755595575	4985	4985	4990	4985	653
260	20231102	141900	7752340270	4985	4995	4995	4985	4343
261	20231102	141800	7730683690	4995	4995	4995	4990	785
262	20231102	141700	7726765980	4995	4990	4995	4990	1453
263	20231102	141600	7719515405	4990	4995	4995	4990	3702
264	20231102	141500	7701040595	5000	5000	5000	5000	18
265	20231102	141400	7700950595	5000	4995	5000	4995	1008
266	20231102	141300	7695915600	4995	4990	4995	4990	4608
267	20231102	141200	7672921630	4990	5000	5000	4990	188
268	20231102	141100	7671983280	5000	4990	5000	4990	58
269	20231102	141000	7671693660	4990	5000	5000	4990	4936
270	20231102	140900	7647048510	5000	5000	5000	5000	5
271	20231102	140800	7647023510	5000	4995	5000	4995	287
272	20231102	140700	7645588945	4995	4995	4995	4995	1272
273	20231102	140600	7639235305	5000	5000	5000	5000	13
274	20231102	140500	7639170305	5000	5000	5000	5000	194
275	20231102	140400	7638200305	5000	4995	5000	4995	2005
276	20231102	140300	7628178370	4985	4995	4995	4985	251
277	20231102	140200	7626927035	4985	4995	5000	4985	769
278	20231102	140100	7623093395	4985	5000	5000	4985	1117
279	20231102	140000	7617519915	5000	4985	5000	4985	167
280	20231102	135900	7616686620	4995	4980	5000	4980	1718
281	20231102	135800	7608129620	4980	4980	4980	4975	1909
282	20231102	135700	7598623325	4975	4990	4990	4975	12873
283	20231102	135600	7534474685	4990	4995	4995	4990	1750
284	20231102	135500	7525737150	4995	5010	5010	4995	4869
285	20231102	135400	7501397205	5010	5010	5010	5010	1353
286	20231102	135300	7494618675	5010	5010	5010	5010	994
287	20231102	135200	7489638735	5010	5010	5010	5010	859
288	20231102	135100	7485335145	5010	5000	5010	5000	143
289	20231102	135000	7484619945	5000	5000	5010	5000	154
290	20231102	134900	7483849355	5000	5000	5000	5000	2264
291	20231102	134800	7472529355	5000	5010	5010	5000	2035
292	20231102	134700	7462336485	5010	5020	5020	5010	425
293	20231102	134600	7460205235	5010	5020	5020	5010	282
294	20231102	134500	7458792215	5020	5010	5020	5010	2188
295	20231102	134400	7447811565	5000	5010	5010	5000	1179
296	20231102	134300	7441905825	5020	5010	5020	5010	1547
297	20231102	134200	7434151465	5020	5020	5020	5010	676
298	20231102	134100	7430760975	5020	5020	5020	5010	2557
299	20231102	134000	7417946625	5020	5020	5020	5010	1158
300	20231102	133900	7412138665	5020	5020	5030	5020	2059
301	20231102	133800	7401799195	5030	5030	5030	5020	2295
302	20231102	133700	7390257325	5030	5020	5030	5020	643
303	20231102	133600	7387029035	5020	5020	5020	5020	401
304	20231102	133500	7385016015	5020	5030	5030	5020	644
305	20231102	133400	7381782705	5030	5020	5030	5020	1396
306	20231102	133300	7374774775	5010	4995	5010	4995	3659
307	20231102	133200	7356483275	4995	4995	4995	4985	269
308	20231102	133100	7355140720	4985	4985	4990	4985	8073
309	20231102	133000	7314872995	4985	4990	4995	4985	4820
310	20231102	132900	7290821930	4995	4995	4995	4995	1474
311	20231102	132800	7283459300	4995	5000	5000	4995	3328
312	20231102	132700	7266833665	5000	5000	5000	5000	868
313	20231102	132600	7262493665	5000	5000	5000	5000	233
314	20231102	132500	7261328665	5000	5000	5000	4995	688
315	20231102	132400	7257891850	4995	5000	5000	4990	2693
316	20231102	132300	7244441235	4995	4995	4995	4995	771
317	20231102	132200	7240590090	4995	4995	4995	4995	1614
318	20231102	132100	7232528160	5000	5000	5000	4995	801
319	20231102	132000	7228523210	5000	5010	5010	5000	472
320	20231102	131900	7226163180	5010	5000	5010	5000	73
321	20231102	131800	7225798050	5010	4995	5010	4995	286
322	20231102	131700	7224368080	4995	4995	5000	4995	381
323	20231102	131600	7222463940	4995	5000	5000	4995	2437
324	20231102	131500	7210288570	4995	4995	4995	4995	72
325	20231102	131400	7209928930	4995	5000	5000	4995	905
326	20231102	131300	7205405110	5000	5010	5010	5000	2001
327	20231102	131200	7195399940	5010	5000	5010	5000	143
328	20231102	131100	7194684480	5000	5020	5020	5000	6662
329	20231102	131000	7161351110	5010	5010	5020	5010	1670
330	20231102	130900	7152978530	5020	5010	5020	5010	245
331	20231102	130800	7151749680	5020	5020	5020	5020	178
332	20231102	130700	7150856120	5020	5020	5030	5020	601
333	20231102	130600	7147838700	5020	5030	5030	5020	372
334	20231102	130500	7145969720	5030	5030	5030	5010	807
335	20231102	130400	7141920790	5030	5020	5030	5010	536
336	20231102	130300	7139229820	5010	5030	5030	5010	2197
337	20231102	130200	7128201080	5030	5020	5030	5020	1513
338	20231102	130100	7120605770	5020	5020	5020	5010	2307
339	20231102	130000	7109034630	5020	5010	5020	5010	39
340	20231102	125900	7108838950	5000	5010	5010	5000	356
341	20231102	125800	7107055410	5000	5010	5010	5000	587
342	20231102	125700	7104114590	5010	5000	5010	5000	426
343	20231102	125600	7101984400	5000	5010	5010	5000	198
344	20231102	125500	7100994300	5010	5000	5010	5000	627
345	20231102	125400	7097859280	5010	5000	5010	5000	76
346	20231102	125300	7097478870	5000	5000	5000	4995	2915
347	20231102	125200	7082903875	5000	5010	5010	5000	1341
348	20231102	125100	7076188295	5010	5010	5010	5010	471
349	20231102	125000	7073828585	5010	5000	5010	5000	954
350	20231102	124900	7069057325	5000	5000	5000	4990	949
351	20231102	124800	7064315120	4995	5000	5000	4995	1516
352	20231102	124700	7056738970	5000	5000	5000	5000	1720
353	20231102	124600	7048138970	5010	5010	5010	5010	14
354	20231102	124500	7048068830	5010	5000	5010	5000	2870
355	20231102	124400	7033711390	5000	5000	5000	5000	1393
356	20231102	124300	7026746390	5000	5000	5000	4995	1034
357	20231102	124200	7021580715	4995	4995	5000	4990	199
358	20231102	124100	7020586970	4995	4995	4995	4990	679
359	20231102	124000	7017195630	5000	5000	5000	4995	205
360	20231102	123900	7016171620	5000	5000	5000	4995	346
361	20231102	123800	7014443120	5000	4990	5000	4990	482
362	20231102	123700	7012037630	4990	4995	4995	4990	118
363	20231102	123600	7011448405	5000	4995	5000	4995	288
364	20231102	123500	7010009805	4990	4985	4990	4985	2540
365	20231102	123400	6997346370	4985	4990	4990	4980	14516
366	20231102	123300	6924982235	4990	4995	4995	4990	6499
367	20231102	123200	6892546370	5000	4995	5000	4990	2267
368	20231102	123100	6881232820	4995	4995	5000	4990	111
369	20231102	123000	6880678175	4990	4995	5000	4990	1671
370	20231102	122900	6872338180	4990	5000	5000	4990	2520
371	20231102	122800	6859756465	5000	5000	5000	5000	264
372	20231102	122700	6858436465	4990	4995	5000	4990	4024
373	20231102	122600	6838347135	4995	5000	5010	4995	3025
374	20231102	122500	6823233240	5000	5010	5010	5000	1351
375	20231102	122400	6816478100	5000	5010	5010	5000	4020
376	20231102	122300	6796355860	5010	5010	5030	5010	1534
377	20231102	122200	6788669920	5010	5020	5030	5010	7446
378	20231102	122100	6751306860	5020	5030	5030	5020	3723
379	20231102	122000	6732603060	5030	5050	5050	5030	11209
380	20231102	121900	6676138050	5040	5050	5060	5040	23350
381	20231102	121800	6558255780	5040	5040	5050	5030	13250
382	20231102	121700	6491473840	5050	5020	5050	5020	28650
383	20231102	121600	6347290530	5020	5020	5020	5010	2771
384	20231102	121500	6333380800	5020	5020	5020	5010	1450
385	20231102	121400	6326113300	5010	5000	5020	5000	1763
386	20231102	121300	6317282090	5020	5010	5020	5000	1776
387	20231102	121200	6308391500	5020	5010	5020	5010	319
388	20231102	121100	6306793100	5020	5010	5020	5010	1189
389	20231102	121000	6300835990	5010	5010	5020	5010	143
390	20231102	120900	6300119460	5010	5000	5020	5000	641
391	20231102	120800	6296908090	5000	5010	5010	5000	463
392	20231102	120700	6294591470	5010	5000	5010	5000	302
393	20231102	120600	6293080470	5000	5000	5000	5000	103
394	20231102	120500	6292565470	5010	5010	5010	5000	554
395	20231102	120400	6289792230	5010	5010	5020	5010	952
396	20231102	120300	6285020970	5020	5020	5020	5020	98
397	20231102	120200	6284529010	5020	4995	5020	4995	2997
398	20231102	120100	6269495650	4995	4995	4995	4995	32
399	20231102	120000	6269335810	4995	5000	5000	4995	1540
400	20231102	115900	6261643370	5000	5000	5000	5000	30
401	20231102	115800	6261493370	5000	5000	5000	5000	1646
402	20231102	115700	6253263370	5010	5010	5010	5000	634
403	20231102	115600	6250091880	5010	5010	5010	5000	630
404	20231102	115500	6246937060	5010	5000	5010	5000	1111
405	20231102	115400	6241370960	5000	5010	5010	5000	1154
406	20231102	115300	6235591980	5010	5010	5010	5010	611
407	20231102	115200	6232530870	5010	5010	5010	5010	637
408	20231102	115100	6229339500	5000	5010	5010	5000	1416
409	20231102	115000	6222247300	5010	5000	5010	5000	3124
410	20231102	114900	6206599200	5000	5000	5010	5000	929
411	20231102	114800	6201954050	5000	5000	5010	5000	1198
412	20231102	114700	6195964040	5000	5000	5000	4995	36
413	20231102	114600	6195784070	5000	5000	5000	5000	547
414	20231102	114500	6193049070	5000	4990	5000	4990	488
415	20231102	114400	6190611850	4990	4995	4995	4985	2232
416	20231102	114300	6179474015	4995	4995	4995	4990	887
417	20231102	114200	6175045810	4995	5000	5000	4995	275
418	20231102	114100	6173671215	5000	5000	5010	4990	1766
419	20231102	114000	6164850940	4995	5000	5000	4995	5583
420	20231102	113900	6136954105	5010	5000	5010	5000	2436
421	20231102	113800	6124773985	5000	5000	5000	5000	388
422	20231102	113700	6122833985	5000	5010	5010	5000	616
423	20231102	113600	6119747985	5010	5000	5010	5000	2733
424	20231102	113500	6106077565	5010	5020	5020	5010	7807
425	20231102	113400	6066963745	5020	5010	5020	5010	736
426	20231102	113300	6063273515	5010	5010	5020	5010	363
427	20231102	113200	6061452055	5020	5020	5020	5010	864
428	20231102	113100	6057121775	5010	5020	5020	5010	301
429	20231102	113000	6055612685	5020	5020	5020	5010	2204
430	20231102	112900	6044566435	5010	5020	5020	5010	572
431	20231102	112800	6041698175	5020	5020	5020	5010	665
432	20231102	112700	6038359915	5020	5030	5030	5020	943
433	20231102	112600	6033618885	5030	5030	5030	5020	1481
434	20231102	112500	6026176355	5030	5020	5030	5020	2040
435	20231102	112400	6015935245	5030	5020	5030	5020	158
436	20231102	112300	6015142005	5020	5020	5030	5020	503
437	20231102	112200	6012612855	5020	5020	5030	5010	15650
438	20231102	112100	5934098015	5010	5010	5010	5010	1619
439	20231102	112000	5925986825	5010	5010	5010	5000	1023
440	20231102	111900	5920861665	5010	5010	5020	5010	1110
441	20231102	111800	5915298565	5010	5020	5020	5010	618
442	20231102	111700	5912196355	5010	5000	5010	5000	1309
443	20231102	111600	5905639595	5000	5020	5020	5000	281
444	20231102	111500	5904232285	5020	5020	5020	5020	587
445	20231102	111400	5901285545	5020	5020	5020	5020	1869
446	20231102	111300	5891903165	5020	5010	5020	5010	4019
447	20231102	111200	5871764915	5010	4995	5010	4995	1308
448	20231102	111100	5865227640	5000	4990	5000	4990	1606
449	20231102	111000	5857202830	4990	4985	4990	4985	5182
450	20231102	110900	5831363315	4990	5000	5000	4990	9003
451	20231102	110800	5786400595	5000	5000	5000	4995	459
452	20231102	110700	5784107595	5000	5000	5010	5000	3585
453	20231102	110600	5766182085	5000	5000	5010	5000	4191
454	20231102	110500	5745216985	5010	5020	5020	5010	1922
455	20231102	110400	5735581295	5020	5010	5020	5010	2200
456	20231102	110300	5724544215	5020	5020	5020	5010	669
457	20231102	110200	5721188835	5020	5020	5020	5010	678
458	20231102	110100	5717790035	5010	5000	5010	5000	2041
459	20231102	110000	5707566955	5000	5010	5010	5000	2205
460	20231102	105900	5696528605	5020	5010	5020	5000	629
461	20231102	105800	5693378405	5010	5020	5020	5010	2004
462	20231102	105700	5683331155	5020	5020	5020	5020	1661
463	20231102	105600	5674992935	5020	5020	5020	5010	1575
464	20231102	105500	5667086535	5020	5030	5030	5020	2130
465	20231102	105400	5656388955	5030	5030	5030	5020	5362
466	20231102	105300	5629418195	5030	5030	5030	5020	2248
467	20231102	105200	5618111465	5030	5030	5030	5020	358
468	20231102	105100	5616312395	5030	5030	5030	5020	528
469	20231102	105000	5613656655	5020	5020	5030	5020	1964
470	20231102	104900	5603790465	5020	5020	5030	5010	1899
471	20231102	104800	5594256545	5020	5030	5030	5020	1748
472	20231102	104700	5585481575	5030	5020	5030	5020	2091
473	20231102	104600	5574983555	5030	5030	5030	5020	6093
474	20231102	104500	5544392885	5030	5010	5040	5010	10145
475	20231102	104400	5493396085	5010	5020	5020	5000	6133
476	20231102	104300	5462614955	5020	5000	5020	4995	4367
477	20231102	104200	5440744055	5000	4995	5000	4985	6765
478	20231102	104100	5406967330	4990	5000	5000	4990	1905
479	20231102	104000	5397455550	4995	5000	5000	4995	1111
480	20231102	103900	5391900805	5000	5000	5000	5000	417
481	20231102	103800	5389815805	5000	5000	5010	5000	2539
482	20231102	103700	5377118805	5000	5010	5010	5000	310
483	20231102	103600	5375568705	5000	5010	5010	5000	322
484	20231102	103500	5373958255	5010	4995	5010	4995	4560
485	20231102	103400	5351145165	4995	4985	4995	4985	2128
486	20231102	103300	5340533330	4980	4975	4985	4970	6195
487	20231102	103200	5309699640	4970	4985	4990	4970	11839
488	20231102	103100	5250791495	4985	4990	4995	4980	2266
489	20231102	103000	5239489200	4990	4985	4995	4975	9447
490	20231102	102900	5192398175	4980	4980	4980	4970	12526
491	20231102	102800	5130109985	4980	4980	4985	4980	520
492	20231102	102700	5127519855	4985	4990	5000	4980	8688
493	20231102	102600	5084184970	4990	5000	5000	4985	2987
494	20231102	102500	5069279795	4980	4990	5000	4980	17370
495	20231102	102400	4982650245	4990	4995	4995	4985	2814
496	20231102	102300	4968602865	4995	5000	5000	4995	1136
497	20231102	102200	4962927765	5000	5000	5000	4995	1100
498	20231102	102100	4957433180	5000	5010	5010	5000	647
499	20231102	102000	4954198140	5010	4995	5010	4990	4733
500	20231102	101900	4930551090	4995	5000	5000	4995	702
501	20231102	101800	4927042840	5000	5000	5010	5000	1208
502	20231102	101700	4921002830	5010	5010	5010	5000	492
503	20231102	101600	4918540580	5010	5000	5010	4985	8490
504	20231102	101500	4876154700	4995	4995	5000	4990	4427
505	20231102	101400	4854039000	4995	5000	5010	4990	3953
506	20231102	101300	4834292875	5000	5010	5010	5000	3338
507	20231102	101200	4817601075	5010	5010	5010	5000	187
508	20231102	101100	4816665205	5010	5000	5010	5000	1882
509	20231102	101000	4807255145	5000	5000	5010	5000	4543
510	20231102	100900	4784517925	5000	5010	5020	5000	4594
511	20231102	100800	4761526385	5010	5020	5020	5010	3690
512	20231102	100700	4743037975	5020	5010	5020	5010	7679
513	20231102	100600	4704532855	5010	5050	5050	5010	22750
514	20231102	100500	4590092385	5050	5020	5050	5010	26036
515	20231102	100400	4459037855	5020	5010	5020	5010	7558
516	20231102	100300	4421167035	5000	5000	5010	5000	1295
517	20231102	100200	4414687295	5010	5020	5020	5000	6554
518	20231102	100100	4381875245	5020	4990	5020	4985	3159
519	20231102	100000	4366078050	4990	5010	5010	4990	4153
520	20231102	095900	4345332930	5010	5010	5020	5000	4709
521	20231102	095800	4321776460	5020	5010	5020	5010	2588
522	20231102	095700	4308794590	5010	5020	5020	5010	1117
523	20231102	095600	4303187260	5020	5020	5030	5010	3433
524	20231102	095500	4285945870	5030	5030	5030	5010	7046
525	20231102	095400	4250564650	5020	5010	5030	4995	24156
526	20231102	095300	4129478975	5000	5000	5010	5000	4003
527	20231102	095200	4109434075	5000	5000	5010	4995	1833
528	20231102	095100	4100271335	5000	5000	5010	4995	1663
529	20231102	095000	4091957605	4995	4985	5000	4980	4272
530	20231102	094900	4070649940	4980	4995	4995	4980	1169
531	20231102	094800	4064818945	4995	5000	5010	4995	5018
532	20231102	094700	4039744970	5010	4985	5010	4985	9312
533	20231102	094600	3993170600	4990	4980	4990	4980	5852
534	20231102	094500	3963999565	4985	5010	5010	4975	9968
535	20231102	094400	3914267995	5010	4975	5010	4970	24930
536	20231102	094300	3790263035	4975	4990	5000	4970	12451
537	20231102	094200	3728215490	4990	4990	5010	4990	9307
538	20231102	094100	3681663025	4995	5010	5010	4980	25495
539	20231102	094000	3554055050	5010	4980	5010	4975	21030
540	20231102	093900	3449061800	4980	4975	4980	4970	3860
541	20231102	093800	3429858780	4975	4975	4980	4975	4684
542	20231102	093700	3406554640	4975	4970	4975	4960	11706
543	20231102	093600	3348436520	4970	4975	4975	4960	5144
544	20231102	093500	3322880415	4975	4965	4980	4950	11320
545	20231102	093400	3266694565	4965	4940	4965	4940	9530
546	20231102	093300	3219441750	4940	4955	4955	4940	6285
547	20231102	093200	3188375020	4955	4955	4960	4940	13114
548	20231102	093100	3123457315	4950	4950	4955	4950	1022
549	20231102	093000	3118397885	4950	4960	4960	4950	1799
550	20231102	092900	3109482360	4955	4950	4955	4940	4083
551	20231102	092800	3089260965	4950	4950	4960	4950	2288
552	20231102	092700	3077928040	4955	4955	4960	4955	3056
553	20231102	092600	3062785355	4955	4945	4955	4935	7053
554	20231102	092500	3027911335	4945	4935	4950	4930	4640
555	20231102	092400	3004984720	4930	4935	4940	4930	1984
556	20231102	092300	2995193575	4935	4935	4935	4930	4448
557	20231102	092200	2973256760	4940	4935	4950	4935	1734
558	20231102	092100	2964696735	4935	4945	4950	4935	7322
559	20231102	092000	2928511560	4945	4945	4950	4940	7818
560	20231102	091900	2889863170	4945	4945	4950	4925	16792
561	20231102	091800	2806962390	4945	4945	4955	4945	9185
562	20231102	091700	2761515135	4945	4935	4950	4930	13242
563	20231102	091600	2696076835	4935	4920	4945	4920	15557
564	20231102	091500	2619266520	4920	4920	4935	4900	20942
565	20231102	091400	2516203260	4915	4890	4915	4885	17549
566	20231102	091300	2430239180	4890	4900	4900	4890	4778
567	20231102	091200	2406864510	4900	4900	4915	4890	8967
568	20231102	091100	2362869760	4905	4895	4905	4880	6466
569	20231102	091000	2331255350	4890	4885	4910	4880	17652
570	20231102	090900	2244809125	4885	4870	4895	4870	7379
571	20231102	090800	2208743375	4870	4890	4890	4870	10800
572	20231102	090700	2156096400	4890	4845	4900	4845	21965
573	20231102	090600	2049042635	4845	4840	4860	4825	23094
574	20231102	090500	1937170860	4840	4870	4870	4815	50835
575	20231102	090400	1691460720	4860	4850	4875	4840	14439
576	20231102	090300	1621233460	4845	4890	4890	4830	65978
577	20231102	090200	1301552445	4890	4860	4930	4855	29226
578	20231102	090100	1158620265	4855	4840	4925	4835	56097
579	20231102	090000	884882630	4835	4970	4985	4835	178710