KissMeData/007680/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184900	101232875	5060	5060	5060	5060	658
3	20231106	184800	101232875	5060	5060	5060	5060	0
4	20231106	184700	101232875	5060	5060	5060	5060	0
5	20231106	184600	101232875	5060	5060	5060	5060	0
6	20231106	184500	101232875	5060	5060	5060	5060	0
7	20231106	184400	101232875	5060	5060	5060	5060	0
8	20231106	184300	101232875	5060	5060	5060	5060	0
9	20231106	184200	101232875	5060	5060	5060	5060	0
10	20231106	184100	101232875	5060	5060	5060	5060	0
11	20231106	184000	101232875	5060	5060	5060	5060	0
12	20231106	183900	101232875	5060	5060	5060	5060	0
13	20231106	183800	101232875	5060	5060	5060	5060	0
14	20231106	183700	101232875	5060	5060	5060	5060	0
15	20231106	183600	101232875	5060	5060	5060	5060	0
16	20231106	183500	101232875	5060	5060	5060	5060	0
17	20231106	183400	101232875	5060	5060	5060	5060	0
18	20231106	183300	101232875	5060	5060	5060	5060	0
19	20231106	183200	101232875	5060	5060	5060	5060	0
20	20231106	183100	101232875	5060	5060	5060	5060	0
21	20231106	183000	101232875	5060	5060	5060	5060	0
22	20231106	182900	101232875	5060	5060	5060	5060	0
23	20231106	182800	101232875	5060	5060	5060	5060	0
24	20231106	182700	101232875	5060	5060	5060	5060	0
25	20231106	182600	101232875	5060	5060	5060	5060	0
26	20231106	182500	101232875	5060	5060	5060	5060	0
27	20231106	182400	101232875	5060	5060	5060	5060	0
28	20231106	182300	101232875	5060	5060	5060	5060	0
29	20231106	182200	101232875	5060	5060	5060	5060	0
30	20231106	182100	101232875	5060	5060	5060	5060	0
31	20231106	182000	101232875	5060	5060	5060	5060	0
32	20231106	181900	101232875	5060	5060	5060	5060	658
33	20231106	181800	101232875	5060	5060	5060	5060	0
34	20231106	181700	101232875	5060	5060	5060	5060	0
35	20231106	181600	101232875	5060	5060	5060	5060	0
36	20231106	181500	101232875	5060	5060	5060	5060	0
37	20231106	181400	101232875	5060	5060	5060	5060	0
38	20231106	181300	101232875	5060	5060	5060	5060	0
39	20231106	181200	101232875	5060	5060	5060	5060	0
40	20231106	181100	101232875	5060	5060	5060	5060	0
41	20231106	181000	101232875	5060	5060	5060	5060	0
42	20231106	180900	101232875	5060	5060	5060	5060	0
43	20231106	180800	101232875	5060	5060	5060	5060	0
44	20231106	180700	101232875	5060	5060	5060	5060	0
45	20231106	180600	101232875	5060	5060	5060	5060	0
46	20231106	180500	101232875	5060	5060	5060	5060	0
47	20231106	180400	101232875	5060	5060	5060	5060	0
48	20231106	180300	101232875	5060	5060	5060	5060	0
49	20231106	180200	101232875	5060	5060	5060	5060	0
50	20231106	180100	101232875	5060	5060	5060	5060	0
51	20231106	180000	101232875	5060	5060	5060	5060	0
52	20231106	175900	101232875	5060	5060	5060	5060	0
53	20231106	175800	101232875	5060	5060	5060	5060	0
54	20231106	175700	101232875	5060	5060	5060	5060	0
55	20231106	175600	101232875	5060	5060	5060	5060	0
56	20231106	175500	101232875	5060	5060	5060	5060	0
57	20231106	175400	101232875	5060	5060	5060	5060	0
58	20231106	175300	101232875	5060	5060	5060	5060	0
59	20231106	175200	101232875	5060	5060	5060	5060	0
60	20231106	175100	101232875	5060	5060	5060	5060	0
61	20231106	175000	101232875	5060	5060	5060	5060	0
62	20231106	174900	101232875	5060	5060	5060	5060	658
63	20231106	174800	101232875	5060	5060	5060	5060	0
64	20231106	174700	101232875	5060	5060	5060	5060	0
65	20231106	174600	101232875	5060	5060	5060	5060	0
66	20231106	174500	101232875	5060	5060	5060	5060	0
67	20231106	174400	101232875	5060	5060	5060	5060	0
68	20231106	174300	101232875	5060	5060	5060	5060	0
69	20231106	174200	101232875	5060	5060	5060	5060	0
70	20231106	174100	101232875	5060	5060	5060	5060	0
71	20231106	174000	101232875	5060	5060	5060	5060	0
72	20231106	173900	101232875	5060	5060	5060	5060	0
73	20231106	173800	101232875	5060	5060	5060	5060	0
74	20231106	173700	101232875	5060	5060	5060	5060	0
75	20231106	173600	101232875	5060	5060	5060	5060	0
76	20231106	173500	101232875	5060	5060	5060	5060	0
77	20231106	173400	101232875	5060	5060	5060	5060	0
78	20231106	173300	101232875	5060	5060	5060	5060	0
79	20231106	173200	101232875	5060	5060	5060	5060	0
80	20231106	173100	101232875	5060	5060	5060	5060	0
81	20231106	173000	101232875	5060	5060	5060	5060	0
82	20231106	172900	101232875	5060	5060	5060	5060	0
83	20231106	172800	101232875	5060	5060	5060	5060	0
84	20231106	172700	101232875	5060	5060	5060	5060	0
85	20231106	172600	101232875	5060	5060	5060	5060	0
86	20231106	172500	101232875	5060	5060	5060	5060	0
87	20231106	172400	101232875	5060	5060	5060	5060	0
88	20231106	172300	101232875	5060	5060	5060	5060	0
89	20231106	172200	101232875	5060	5060	5060	5060	0
90	20231106	172100	101232875	5060	5060	5060	5060	0
91	20231106	172000	101232875	5060	5060	5060	5060	0
92	20231106	171900	101232875	5060	5060	5060	5060	658
93	20231106	171800	101232875	5060	5060	5060	5060	0
94	20231106	171700	101232875	5060	5060	5060	5060	0
95	20231106	171600	101232875	5060	5060	5060	5060	0
96	20231106	171500	101232875	5060	5060	5060	5060	0
97	20231106	171400	101232875	5060	5060	5060	5060	0
98	20231106	171300	101232875	5060	5060	5060	5060	0
99	20231106	171200	101232875	5060	5060	5060	5060	0
100	20231106	171100	101232875	5060	5060	5060	5060	0
101	20231106	171000	101232875	5060	5060	5060	5060	0
102	20231106	170900	101232875	5060	5060	5060	5060	0
103	20231106	170800	101232875	5060	5060	5060	5060	0
104	20231106	170700	101232875	5060	5060	5060	5060	0
105	20231106	170600	101232875	5060	5060	5060	5060	0
106	20231106	170500	101232875	5060	5060	5060	5060	0
107	20231106	170400	101232875	5060	5060	5060	5060	0
108	20231106	170300	101232875	5060	5060	5060	5060	0
109	20231106	170200	101232875	5060	5060	5060	5060	0
110	20231106	170100	101232875	5060	5060	5060	5060	0
111	20231106	170000	101232875	5060	5060	5060	5060	0
112	20231106	165900	101232875	5060	5060	5060	5060	0
113	20231106	165800	101232875	5060	5060	5060	5060	0
114	20231106	165700	101232875	5060	5060	5060	5060	0
115	20231106	165600	101232875	5060	5060	5060	5060	0
116	20231106	165500	101232875	5060	5060	5060	5060	0
117	20231106	165400	101232875	5060	5060	5060	5060	0
118	20231106	165300	101232875	5060	5060	5060	5060	0
119	20231106	165200	101232875	5060	5060	5060	5060	0
120	20231106	165100	101232875	5060	5060	5060	5060	0
121	20231106	165000	101232875	5060	5060	5060	5060	0
122	20231106	164900	101232875	5060	5060	5060	5060	658
123	20231106	164800	101232875	5060	5060	5060	5060	0
124	20231106	164700	101232875	5060	5060	5060	5060	0
125	20231106	164600	101232875	5060	5060	5060	5060	0
126	20231106	164500	101232875	5060	5060	5060	5060	0
127	20231106	164400	101232875	5060	5060	5060	5060	0
128	20231106	164300	101232875	5060	5060	5060	5060	0
129	20231106	164200	101232875	5060	5060	5060	5060	0
130	20231106	164100	101232875	5060	5060	5060	5060	0
131	20231106	164000	101232875	5060	5060	5060	5060	0
132	20231106	163900	101232875	5060	5060	5060	5060	0
133	20231106	163800	101232875	5060	5060	5060	5060	0
134	20231106	163700	101232875	5060	5060	5060	5060	0
135	20231106	163600	101232875	5060	5060	5060	5060	0
136	20231106	163500	101232875	5060	5060	5060	5060	0
137	20231106	163400	101232875	5060	5060	5060	5060	0
138	20231106	163300	101232875	5060	5060	5060	5060	0
139	20231106	163200	101232875	5060	5060	5060	5060	0
140	20231106	163100	101232875	5060	5060	5060	5060	0
141	20231106	163000	101232875	5060	5060	5060	5060	0
142	20231106	162900	101232875	5060	5060	5060	5060	0
143	20231106	162800	101232875	5060	5060	5060	5060	0
144	20231106	162700	101232875	5060	5060	5060	5060	0
145	20231106	162600	101232875	5060	5060	5060	5060	0
146	20231106	162500	101232875	5060	5060	5060	5060	0
147	20231106	162400	101232875	5060	5060	5060	5060	0
148	20231106	162300	101232875	5060	5060	5060	5060	0
149	20231106	162200	101232875	5060	5060	5060	5060	0
150	20231106	162100	101232875	5060	5060	5060	5060	0
151	20231106	162000	101232875	5060	5060	5060	5060	0
152	20231106	161900	101232875	5060	5060	5060	5060	658
153	20231106	161800	101232875	5060	5060	5060	5060	0
154	20231106	161700	101232875	5060	5060	5060	5060	0
155	20231106	161600	101232875	5060	5060	5060	5060	0
156	20231106	161500	101232875	5060	5060	5060	5060	0
157	20231106	161400	101232875	5060	5060	5060	5060	0
158	20231106	161300	101232875	5060	5060	5060	5060	0
159	20231106	161200	101232875	5060	5060	5060	5060	0
160	20231106	161100	101232875	5060	5060	5060	5060	0
161	20231106	161000	101232875	5060	5060	5060	5060	0
162	20231106	160900	101232875	5060	5060	5060	5060	0
163	20231106	160800	101232875	5060	5060	5060	5060	0
164	20231106	160700	101232875	5060	5060	5060	5060	0
165	20231106	160600	101232875	5060	5060	5060	5060	0
166	20231106	160500	101232875	5060	5060	5060	5060	0
167	20231106	160400	101232875	5060	5060	5060	5060	0
168	20231106	160300	101232875	5060	5060	5060	5060	0
169	20231106	160200	101232875	5060	5060	5060	5060	0
170	20231106	160100	101232875	5060	5060	5060	5060	0
171	20231106	160000	101232875	5060	5060	5060	5060	0
172	20231106	155900	101232875	5060	5060	5060	5060	0
173	20231106	155800	101232875	5060	5060	5060	5060	0
174	20231106	155700	101232875	5060	5060	5060	5060	0
175	20231106	155600	101232875	5060	5060	5060	5060	0
176	20231106	155500	101232875	5060	5060	5060	5060	0
177	20231106	155400	101232875	5060	5060	5060	5060	0
178	20231106	155300	101232875	5060	5060	5060	5060	0
179	20231106	155200	101232875	5060	5060	5060	5060	0
180	20231106	155100	101232875	5060	5060	5060	5060	0
181	20231106	155000	101232875	5060	5060	5060	5060	0
182	20231106	154900	101232875	5060	5060	5060	5060	658
183	20231106	154800	101232875	5060	5060	5060	5060	0
184	20231106	154700	101232875	5060	5060	5060	5060	0
185	20231106	154600	101232875	5060	5060	5060	5060	0
186	20231106	154500	101232875	5060	5060	5060	5060	0
187	20231106	154400	101232875	5060	5060	5060	5060	0
188	20231106	154300	101232875	5060	5060	5060	5060	0
189	20231106	154200	101232875	5060	5060	5060	5060	0
190	20231106	154100	101232875	5060	5060	5060	5060	0
191	20231106	154000	101232875	5060	5060	5060	5060	0
192	20231106	153900	101232875	5060	5060	5060	5060	0
193	20231106	153800	101232875	5060	5060	5060	5060	0
194	20231106	153700	101232875	5060	5060	5060	5060	0
195	20231106	153600	101232875	5060	5060	5060	5060	0
196	20231106	153500	101232875	5060	5060	5060	5060	0
197	20231106	153400	101232875	5060	5060	5060	5060	0
198	20231106	153300	101232875	5060	5060	5060	5060	0
199	20231106	153200	101232875	5060	5060	5060	5060	0
200	20231106	153100	101232875	5060	5060	5060	5060	0
201	20231106	153000	101232875	5060	5060	5060	5060	658
202	20231106	152900	97903395	5060	5060	5060	5060	0
203	20231106	152800	97903395	5060	5060	5060	5060	0
204	20231106	152700	97903395	5060	5060	5060	5060	0
205	20231106	152600	97903395	5060	5060	5060	5060	0
206	20231106	152500	97903395	5060	5060	5060	5060	0
207	20231106	152400	97903395	5060	5060	5060	5060	0
208	20231106	152300	97903395	5060	5060	5060	5060	0
209	20231106	152200	97903395	5060	5060	5060	5060	0
210	20231106	152100	97903395	5060	5060	5060	5060	0
211	20231106	152000	97903395	5060	5060	5060	5060	0
212	20231106	151900	97903395	5060	5060	5060	5060	0
213	20231106	151800	97903395	5060	5040	5060	5040	200
214	20231106	151700	96893495	5040	5030	5040	5030	100
215	20231106	151600	96389695	5030	5000	5030	5000	815
216	20231106	151500	92311695	5000	5000	5000	5000	0
217	20231106	151400	92311695	5000	5000	5000	5000	0
218	20231106	151300	92311695	5000	5000	5000	5000	0
219	20231106	151200	92311695	5000	5000	5000	5000	0
220	20231106	151100	92311695	5000	5000	5000	5000	200
221	20231106	151000	91311695	5000	5000	5000	5000	700
222	20231106	150900	87811695	4995	4995	4995	4995	0
223	20231106	150800	87811695	4995	4995	4995	4995	27
224	20231106	150700	87676830	5000	5000	5000	5000	20
225	20231106	150600	87576830	5000	5000	5000	5000	0
226	20231106	150500	87576830	5000	5000	5000	5000	0
227	20231106	150400	87576830	5000	5000	5000	5000	50
228	20231106	150300	87326830	5000	5000	5000	5000	0
229	20231106	150200	87326830	5000	5020	5020	5000	112
230	20231106	150100	86766730	5020	5020	5020	5020	0
231	20231106	150000	86766730	5020	5020	5020	5020	19
232	20231106	145900	86671350	5020	5020	5020	5020	0
233	20231106	145800	86671350	5020	5020	5020	5020	0
234	20231106	145700	86671350	5020	5010	5020	5010	3476
235	20231106	145600	69223130	5000	5000	5000	5000	0
236	20231106	145500	69223130	5000	5000	5000	5000	0
237	20231106	145400	69223130	5000	5000	5000	5000	0
238	20231106	145300	69223130	5000	5000	5000	5000	0
239	20231106	145200	69223130	5000	5000	5000	5000	0
240	20231106	145100	69223130	5000	5000	5000	5000	0
241	20231106	145000	69223130	5000	5000	5000	5000	0
242	20231106	144900	69223130	5000	5000	5000	5000	0
243	20231106	144800	69223130	5000	5000	5000	5000	0
244	20231106	144700	69223130	5000	5000	5000	5000	0
245	20231106	144600	69223130	5000	5000	5000	5000	0
246	20231106	144500	69223130	5000	5000	5000	5000	0
247	20231106	144400	69223130	5000	5000	5000	5000	0
248	20231106	144300	69223130	5000	5000	5000	5000	1
249	20231106	144200	69218130	5000	5000	5000	5000	0
250	20231106	144100	69218130	5000	5000	5000	5000	0
251	20231106	144000	69218130	5000	5000	5000	5000	0
252	20231106	143900	69218130	5000	5000	5000	5000	0
253	20231106	143800	69218130	5000	5000	5000	5000	0
254	20231106	143700	69218130	5000	5000	5000	5000	0
255	20231106	143600	69218130	5000	5000	5000	5000	0
256	20231106	143500	69218130	5000	5000	5000	5000	10
257	20231106	143400	69168130	5010	5010	5010	5010	0
258	20231106	143300	69168130	5010	5010	5010	5010	0
259	20231106	143200	69168130	5010	5010	5010	5010	0
260	20231106	143100	69168130	5010	5010	5010	5010	0
261	20231106	143000	69168130	5010	5010	5010	5010	1
262	20231106	142900	69163120	4990	4990	4990	4990	0
263	20231106	142800	69163120	4990	4990	4990	4990	0
264	20231106	142700	69163120	4990	4990	4990	4990	0
265	20231106	142600	69163120	4990	4990	4990	4990	0
266	20231106	142500	69163120	4990	4990	4990	4990	0
267	20231106	142400	69163120	4990	5000	5000	4990	345
268	20231106	142300	67439910	5020	5020	5020	5020	0
269	20231106	142200	67439910	5020	5020	5020	5020	0
270	20231106	142100	67439910	5020	5020	5020	5020	0
271	20231106	142000	67439910	5020	5020	5020	5020	0
272	20231106	141900	67439910	5020	5020	5020	5020	0
273	20231106	141800	67439910	5020	5020	5020	5020	0
274	20231106	141700	67439910	5020	5020	5020	5020	0
275	20231106	141600	67439910	5020	5020	5020	5020	0
276	20231106	141500	67439910	5020	5020	5020	5020	0
277	20231106	141400	67439910	5020	5020	5020	5020	0
278	20231106	141300	67439910	5020	5020	5020	5020	0
279	20231106	141200	67439910	5020	5020	5020	5020	0
280	20231106	141100	67439910	5020	5020	5020	5020	0
281	20231106	141000	67439910	5020	5010	5020	5010	60
282	20231106	140900	67139300	5010	5010	5010	5010	0
283	20231106	140800	67139300	5010	5010	5010	5010	0
284	20231106	140700	67139300	5010	5010	5010	5010	51
285	20231106	140600	66883790	5020	5020	5020	5020	0
286	20231106	140500	66883790	5020	5020	5020	5020	0
287	20231106	140400	66883790	5020	5020	5020	5020	0
288	20231106	140300	66883790	5020	5020	5020	5020	0
289	20231106	140200	66883790	5020	5020	5020	5020	0
290	20231106	140100	66883790	5020	5020	5020	5020	0
291	20231106	140000	66883790	5020	5020	5020	5020	0
292	20231106	135900	66883790	5020	5020	5020	5020	0
293	20231106	135800	66883790	5020	5020	5020	5020	0
294	20231106	135700	66883790	5020	5020	5020	5020	0
295	20231106	135600	66883790	5020	5020	5020	5020	199
296	20231106	135500	65884810	5020	5020	5020	5020	0
297	20231106	135400	65884810	5020	5020	5020	5020	0
298	20231106	135300	65884810	5020	5000	5020	5000	1509
299	20231106	135200	58310230	5000	5000	5000	5000	0
300	20231106	135100	58310230	5000	5000	5000	5000	0
301	20231106	135000	58310230	5000	5000	5000	5000	0
302	20231106	134900	58310230	5000	5000	5000	5000	0
303	20231106	134800	58310230	5000	5000	5000	5000	0
304	20231106	134700	58310230	5000	5000	5000	5000	0
305	20231106	134600	58310230	5000	5000	5000	5000	0
306	20231106	134500	58310230	5000	5000	5000	5000	0
307	20231106	134400	58310230	5000	5000	5000	5000	0
308	20231106	134300	58310230	5000	5000	5000	5000	0
309	20231106	134200	58310230	5000	5000	5000	5000	0
310	20231106	134100	58310230	5000	5000	5000	5000	0
311	20231106	134000	58310230	5000	5000	5000	5000	0
312	20231106	133900	58310230	5000	5000	5000	5000	1
313	20231106	133800	58305230	5010	5010	5010	5010	0
314	20231106	133700	58305230	5010	5010	5010	5010	0
315	20231106	133600	58305230	5010	5010	5010	5010	0
316	20231106	133500	58305230	5010	5010	5010	5010	0
317	20231106	133400	58305230	5010	5010	5010	5010	0
318	20231106	133300	58305230	5010	5010	5010	5010	0
319	20231106	133200	58305230	5010	5010	5010	5010	0
320	20231106	133100	58305230	5010	5010	5010	5010	0
321	20231106	133000	58305230	5010	5010	5010	5010	0
322	20231106	132900	58305230	5010	5010	5010	5010	0
323	20231106	132800	58305230	5010	5010	5010	5010	0
324	20231106	132700	58305230	5010	5010	5010	5010	0
325	20231106	132600	58305230	5010	5010	5010	5010	0
326	20231106	132500	58305230	5010	5010	5010	5010	0
327	20231106	132400	58305230	5010	5010	5010	5010	0
328	20231106	132300	58305230	5010	5010	5010	5010	0
329	20231106	132200	58305230	5010	5010	5010	5010	100
330	20231106	132100	57804230	5010	4995	5010	4995	16
331	20231106	132000	57724220	5010	5010	5010	5010	0
332	20231106	131900	57724220	5010	5010	5010	5010	0
333	20231106	131800	57724220	5010	5010	5010	5010	0
334	20231106	131700	57724220	5010	5010	5010	5010	0
335	20231106	131600	57724220	5010	5010	5010	5010	2
336	20231106	131500	57714200	5020	5020	5020	5020	0
337	20231106	131400	57714200	5020	5020	5020	5020	0
338	20231106	131300	57714200	5020	5020	5020	5020	0
339	20231106	131200	57714200	5020	5020	5020	5020	0
340	20231106	131100	57714200	5020	5020	5020	5020	0
341	20231106	131000	57714200	5020	5020	5020	5020	0
342	20231106	130900	57714200	5020	5020	5020	5020	0
343	20231106	130800	57714200	5020	5020	5020	5020	0
344	20231106	130700	57714200	5020	5020	5020	5020	0
345	20231106	130600	57714200	5020	5020	5020	5020	0
346	20231106	130500	57714200	5020	5020	5020	5020	0
347	20231106	130400	57714200	5020	5020	5020	5020	0
348	20231106	130300	57714200	5020	5020	5020	5020	0
349	20231106	130200	57714200	5020	5020	5020	5020	2
350	20231106	130100	57704160	5020	5020	5020	5020	0
351	20231106	130000	57704160	5020	5010	5020	5010	19
352	20231106	125900	57608880	5020	5020	5020	5020	0
353	20231106	125800	57608880	5020	5020	5020	5020	0
354	20231106	125700	57608880	5020	5020	5020	5020	0
355	20231106	125600	57608880	5020	5020	5020	5020	0
356	20231106	125500	57608880	5020	5020	5020	5020	0
357	20231106	125400	57608880	5020	5020	5020	5020	0
358	20231106	125300	57608880	5020	5020	5020	5020	0
359	20231106	125200	57608880	5020	5020	5020	5020	0
360	20231106	125100	57608880	5020	5020	5020	5020	0
361	20231106	125000	57608880	5020	5020	5020	5020	0
362	20231106	124900	57608880	5020	5020	5020	5020	0
363	20231106	124800	57608880	5020	5020	5020	5020	0
364	20231106	124700	57608880	5020	5020	5020	5020	0
365	20231106	124600	57608880	5020	5020	5020	5020	0
366	20231106	124500	57608880	5020	5020	5020	5020	0
367	20231106	124400	57608880	5020	5020	5020	5020	0
368	20231106	124300	57608880	5020	5020	5020	5020	0
369	20231106	124200	57608880	5020	5020	5020	5020	0
370	20231106	124100	57608880	5020	5020	5020	5020	0
371	20231106	124000	57608880	5020	5020	5020	5020	0
372	20231106	123900	57608880	5020	5010	5020	5010	204
373	20231106	123800	56586800	5010	5010	5010	5010	0
374	20231106	123700	56586800	5010	5010	5010	5010	0
375	20231106	123600	56586800	5010	5010	5010	5010	0
376	20231106	123500	56586800	5010	5010	5010	5010	101
377	20231106	123400	56080790	4975	4975	4975	4975	0
378	20231106	123300	56080790	4975	4975	4975	4975	0
379	20231106	123200	56080790	4975	4975	4975	4975	0
380	20231106	123100	56080790	4975	4975	4975	4975	0
381	20231106	123000	56080790	4975	4975	4975	4975	0
382	20231106	122900	56080790	4975	5000	5000	4975	1700
383	20231106	122800	47606990	5020	5020	5020	5020	0
384	20231106	122700	47606990	5020	5020	5020	5020	0
385	20231106	122600	47606990	5020	5020	5020	5020	0
386	20231106	122500	47606990	5020	5020	5020	5020	0
387	20231106	122400	47606990	5020	5020	5020	5020	0
388	20231106	122300	47606990	5020	5020	5020	5020	1
389	20231106	122200	47601970	5000	5000	5000	5000	0
390	20231106	122100	47601970	5000	5000	5000	5000	0
391	20231106	122000	47601970	5000	5000	5000	5000	34
392	20231106	121900	47431970	5010	5010	5010	5010	5
393	20231106	121800	47406920	5020	5020	5020	5020	0
394	20231106	121700	47406920	5020	5020	5020	5020	0
395	20231106	121600	47406920	5020	5020	5020	5020	0
396	20231106	121500	47406920	5020	5020	5020	5020	0
397	20231106	121400	47406920	5020	5020	5020	5020	0
398	20231106	121300	47406920	5020	5020	5020	5020	0
399	20231106	121200	47406920	5020	5020	5020	5020	0
400	20231106	121100	47406920	5020	5020	5020	5020	1
401	20231106	121000	47401900	4995	4995	4995	4995	0
402	20231106	120900	47401900	4995	4995	4995	4995	0
403	20231106	120800	47401900	4995	4995	4995	4995	0
404	20231106	120700	47401900	4995	5000	5000	4995	2200
405	20231106	120600	36412895	5010	5010	5010	5010	0
406	20231106	120500	36412895	5010	5010	5010	5010	0
407	20231106	120400	36412895	5010	5010	5010	5010	0
408	20231106	120300	36412895	5010	5010	5010	5010	0
409	20231106	120200	36412895	5010	5010	5010	5010	0
410	20231106	120100	36412895	5010	5010	5010	5010	17
411	20231106	120000	36327725	5010	5010	5010	5010	0
412	20231106	115900	36327725	5010	5010	5010	5010	60
413	20231106	115800	36027125	5010	5010	5010	5010	0
414	20231106	115700	36027125	5010	5010	5010	5010	0
415	20231106	115600	36027125	5010	5010	5010	5010	0
416	20231106	115500	36027125	5010	5010	5010	5010	0
417	20231106	115400	36027125	5010	5010	5010	5010	0
418	20231106	115300	36027125	5010	5010	5010	5010	0
419	20231106	115200	36027125	5010	5010	5010	5010	0
420	20231106	115100	36027125	5010	5010	5010	5010	0
421	20231106	115000	36027125	5010	5010	5010	5010	0
422	20231106	114900	36027125	5010	5010	5010	5010	0
423	20231106	114800	36027125	5010	5010	5010	5010	0
424	20231106	114700	36027125	5010	5000	5010	5000	40
425	20231106	114600	35827115	5000	5000	5000	5000	4
426	20231106	114500	35807115	5010	5010	5010	5010	0
427	20231106	114400	35807115	5010	5010	5010	5010	0
428	20231106	114300	35807115	5010	5010	5010	5010	0
429	20231106	114200	35807115	5010	5010	5010	5010	0
430	20231106	114100	35807115	5010	5010	5010	5010	0
431	20231106	114000	35807115	5010	5010	5010	5010	0
432	20231106	113900	35807115	5010	5010	5010	5010	0
433	20231106	113800	35807115	5010	5010	5010	5010	0
434	20231106	113700	35807115	5010	5010	5010	5010	111
435	20231106	113600	35251005	5010	5010	5010	5010	0
436	20231106	113500	35251005	5010	5010	5010	5010	0
437	20231106	113400	35251005	5010	5010	5010	5010	0
438	20231106	113300	35251005	5010	5010	5010	5010	0
439	20231106	113200	35251005	5010	5010	5010	5010	10
440	20231106	113100	35200905	5010	5000	5010	5000	28
441	20231106	113000	35060895	4990	4990	4990	4990	0
442	20231106	112900	35060895	4990	4990	4990	4990	175
443	20231106	112800	34187645	4985	4990	4990	4985	20
444	20231106	112700	34087910	4990	4990	4990	4990	0
445	20231106	112600	34087910	4990	4990	4990	4990	0
446	20231106	112500	34087910	4990	4990	4990	4990	21
447	20231106	112400	33983120	4990	4990	4990	4990	200
448	20231106	112300	32985120	4985	4985	4985	4985	2
449	20231106	112200	32975150	4985	4985	4985	4985	0
450	20231106	112100	32975150	4985	4985	4985	4985	0
451	20231106	112000	32975150	4985	4985	4985	4985	0
452	20231106	111900	32975150	4985	4985	4985	4985	0
453	20231106	111800	32975150	4985	4985	4985	4985	0
454	20231106	111700	32975150	4985	4985	4985	4985	0
455	20231106	111600	32975150	4985	4985	4985	4985	0
456	20231106	111500	32975150	4985	4985	4985	4985	0
457	20231106	111400	32975150	4985	4985	4985	4985	0
458	20231106	111300	32975150	4985	4985	4990	4985	690
459	20231106	111200	29535110	4985	4985	4985	4985	388
460	20231106	111100	27600930	4990	4990	4990	4990	0
461	20231106	111000	27600930	4990	4990	4990	4990	0
462	20231106	110900	27600930	4990	4990	4990	4990	0
463	20231106	110800	27600930	4990	4990	4990	4990	20
464	20231106	110700	27501130	4990	4995	4995	4990	200
465	20231106	110600	26503105	5010	5010	5010	5010	0
466	20231106	110500	26503105	5010	5010	5010	5010	0
467	20231106	110400	26503105	5010	5010	5010	5010	0
468	20231106	110300	26503105	5010	5010	5010	5010	0
469	20231106	110200	26503105	5010	5010	5010	5010	0
470	20231106	110100	26503105	5010	5010	5010	5010	0
471	20231106	110000	26503105	5010	5010	5010	5010	0
472	20231106	105900	26503105	5010	5010	5010	5010	0
473	20231106	105800	26503105	5010	5010	5010	5010	0
474	20231106	105700	26503105	5010	5010	5010	5010	0
475	20231106	105600	26503105	5010	5010	5010	5010	0
476	20231106	105500	26503105	5010	5010	5010	5010	0
477	20231106	105400	26503105	5010	5010	5010	5010	0
478	20231106	105300	26503105	5010	5010	5010	5010	47
479	20231106	105200	26267635	5010	5010	5010	5010	50
480	20231106	105100	26017135	4980	4980	4980	4980	0
481	20231106	105000	26017135	4980	4980	4980	4980	0
482	20231106	104900	26017135	4980	4980	4980	4980	0
483	20231106	104800	26017135	4980	4980	4980	4980	0
484	20231106	104700	26017135	4980	4980	4980	4980	0
485	20231106	104600	26017135	4980	4980	4980	4980	0
486	20231106	104500	26017135	4980	4980	4980	4980	0
487	20231106	104400	26017135	4980	4980	4980	4980	0
488	20231106	104300	26017135	4980	5000	5000	4980	1000
489	20231106	104200	21029605	5010	5010	5010	5010	3
490	20231106	104100	21014575	4990	4990	4990	4990	0
491	20231106	104000	21014575	4990	4990	4990	4990	0
492	20231106	103900	21014575	4990	4990	4990	4990	0
493	20231106	103800	21014575	4990	4990	4990	4990	0
494	20231106	103700	21014575	4990	4990	4990	4990	0
495	20231106	103600	21014575	4990	4990	4990	4990	0
496	20231106	103500	21014575	4990	4990	4990	4990	0
497	20231106	103400	21014575	4990	4990	4990	4990	0
498	20231106	103300	21014575	4990	4990	4990	4990	0
499	20231106	103200	21014575	4990	4990	4990	4990	0
500	20231106	103100	21014575	4990	4990	4990	4990	0
501	20231106	103000	21014575	4990	4990	4990	4990	0
502	20231106	102900	21014575	4990	4990	4990	4990	0
503	20231106	102800	21014575	4990	4990	4990	4990	0
504	20231106	102700	21014575	4990	4990	4990	4990	357
505	20231106	102600	19233145	4990	4990	4990	4990	0
506	20231106	102500	19233145	4990	4990	4990	4990	0
507	20231106	102400	19233145	4990	4990	4990	4990	0
508	20231106	102300	19233145	4990	4990	4990	4990	0
509	20231106	102200	19233145	4990	4990	4990	4990	0
510	20231106	102100	19233145	4990	4990	4990	4990	0
511	20231106	102000	19233145	4990	4995	4995	4990	100
512	20231106	101900	18734025	4995	4995	4995	4995	0
513	20231106	101800	18734025	4995	4995	4995	4995	76
514	20231106	101700	18354405	4995	4995	4995	4995	0
515	20231106	101600	18354405	4995	5000	5000	4995	199
516	20231106	101500	17360210	4995	4995	4995	4995	0
517	20231106	101400	17360210	4995	4995	4995	4995	0
518	20231106	101300	17360210	4995	4995	4995	4995	0
519	20231106	101200	17360210	4995	4995	4995	4995	0
520	20231106	101100	17360210	4995	4995	4995	4995	0
521	20231106	101000	17360210	4995	4995	4995	4995	0
522	20231106	100900	17360210	4995	4995	4995	4995	0
523	20231106	100800	17360210	4995	4995	4995	4995	0
524	20231106	100700	17360210	4995	5020	5020	4995	47
525	20231106	100600	17124785	5030	5030	5030	5030	0
526	20231106	100500	17124785	5030	5030	5030	5030	0
527	20231106	100400	17124785	5030	5030	5030	5030	0
528	20231106	100300	17124785	5030	5030	5030	5030	0
529	20231106	100200	17124785	5030	5030	5030	5030	0
530	20231106	100100	17124785	5030	5030	5030	5030	0
531	20231106	100000	17124785	5030	5030	5030	5030	0
532	20231106	095900	17124785	5030	5030	5030	5030	0
533	20231106	095800	17124785	5030	5030	5030	5030	0
534	20231106	095700	17124785	5030	5030	5030	5030	0
535	20231106	095600	17124785	5030	5030	5030	5030	0
536	20231106	095500	17124785	5030	5030	5030	5030	1
537	20231106	095400	17119755	5020	5010	5020	5010	76
538	20231106	095300	16738385	5020	5020	5020	5020	0
539	20231106	095200	16738385	5020	5010	5020	5010	200
540	20231106	095100	15735005	5010	5010	5010	5010	1
541	20231106	095000	15729995	5020	5020	5020	5020	0
542	20231106	094900	15729995	5020	5020	5020	5020	24
543	20231106	094800	15609515	4995	5000	5000	4995	8
544	20231106	094700	15569525	4990	4990	4990	4990	0
545	20231106	094600	15569525	4990	4990	4990	4990	0
546	20231106	094500	15569525	4990	4990	4990	4990	0
547	20231106	094400	15569525	4990	4990	4990	4990	0
548	20231106	094300	15569525	4990	4990	4990	4990	0
549	20231106	094200	15569525	4990	4990	4990	4990	0
550	20231106	094100	15569525	4990	4990	4990	4990	0
551	20231106	094000	15569525	4990	4990	4990	4990	241
552	20231106	093900	14366935	5030	5030	5030	5030	0
553	20231106	093800	14366935	5030	5030	5030	5030	0
554	20231106	093700	14366935	5030	5030	5030	5030	1
555	20231106	093600	14361905	4990	5020	5020	4990	288
556	20231106	093500	12922675	5030	5030	5030	5030	0
557	20231106	093400	12922675	5030	5030	5030	5030	0
558	20231106	093300	12922675	5030	5030	5030	5030	0
559	20231106	093200	12922675	5030	5020	5030	5020	136
560	20231106	093100	12239655	5020	5020	5020	5020	65
561	20231106	093000	11913355	5020	5020	5020	5020	0
562	20231106	092900	11913355	5020	5010	5020	5010	500
563	20231106	092800	9404335	4990	4990	4990	4990	0
564	20231106	092700	9404335	4990	4990	4990	4990	0
565	20231106	092600	9404335	4990	5000	5000	4990	15
566	20231106	092500	9329370	5010	5010	5010	5010	2
567	20231106	092400	9319350	5020	5020	5020	5020	0
568	20231106	092300	9319350	5020	5020	5020	5020	0
569	20231106	092200	9319350	5020	5020	5020	5020	0
570	20231106	092100	9319350	5020	5020	5020	5020	0
571	20231106	092000	9319350	5020	5020	5020	5020	0
572	20231106	091900	9319350	5020	5020	5020	5020	0
573	20231106	091800	9319350	5020	5020	5020	5020	1
574	20231106	091700	9314330	5000	5000	5000	5000	0
575	20231106	091600	9314330	5000	5000	5000	5000	3
576	20231106	091500	9299330	5000	5000	5000	5000	0
577	20231106	091400	9299330	5000	5000	5000	5000	1
578	20231106	091300	9294330	4990	4990	4990	4990	0
579	20231106	091200	9294330	4990	4990	4990	4990	0
580	20231106	091100	9294330	4990	4990	4990	4990	0
581	20231106	091000	9294330	4990	4990	4990	4990	71
582	20231106	090900	8940040	4985	4985	4985	4985	0
583	20231106	090800	8940040	4985	4985	4985	4985	0
584	20231106	090700	8940040	4985	4985	4985	4985	150
585	20231106	090600	8192290	4985	5010	5020	4985	41
586	20231106	090500	7986675	4985	5000	5000	4980	433
587	20231106	090400	5828050	5000	5010	5010	5000	46
588	20231106	090300	5597970	5010	5020	5020	5010	407
589	20231106	090200	3557400	5030	5090	5090	5020	275
590	20231106	090100	2174450	5020	5030	5030	5020	374
591	20231106	090000	296380	5110	5110	5110	5110	58