KissMeData/033320/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	191200	6579506555	4980	4980	4980	4980	12032
3	20231116	191100	6579506555	4980	4980	4980	4980	0
4	20231116	191000	6579506555	4980	4980	4980	4980	0
5	20231116	190900	6579506555	4980	4980	4980	4980	0
6	20231116	190800	6579506555	4980	4980	4980	4980	0
7	20231116	190700	6579506555	4980	4980	4980	4980	0
8	20231116	190600	6579506555	4980	4980	4980	4980	0
9	20231116	190500	6579506555	4980	4980	4980	4980	0
10	20231116	190400	6579506555	4980	4980	4980	4980	0
11	20231116	190300	6579506555	4980	4980	4980	4980	0
12	20231116	190200	6579506555	4980	4980	4980	4980	0
13	20231116	190100	6579506555	4980	4980	4980	4980	0
14	20231116	190000	6579506555	4980	4980	4980	4980	0
15	20231116	185900	6579506555	4980	4980	4980	4980	0
16	20231116	185800	6579506555	4980	4980	4980	4980	0
17	20231116	185700	6579506555	4980	4980	4980	4980	0
18	20231116	185600	6579506555	4980	4980	4980	4980	0
19	20231116	185500	6579506555	4980	4980	4980	4980	0
20	20231116	185400	6579506555	4980	4980	4980	4980	0
21	20231116	185300	6579506555	4980	4980	4980	4980	0
22	20231116	185200	6579506555	4980	4980	4980	4980	0
23	20231116	185100	6579506555	4980	4980	4980	4980	0
24	20231116	185000	6579506555	4980	4980	4980	4980	0
25	20231116	184900	6579506555	4980	4980	4980	4980	0
26	20231116	184800	6579506555	4980	4980	4980	4980	0
27	20231116	184700	6579506555	4980	4980	4980	4980	0
28	20231116	184600	6579506555	4980	4980	4980	4980	0
29	20231116	184500	6579506555	4980	4980	4980	4980	0
30	20231116	184400	6579506555	4980	4980	4980	4980	0
31	20231116	184300	6579506555	4980	4980	4980	4980	0
32	20231116	184200	6579506555	4980	4980	4980	4980	12032
33	20231116	184100	6579506555	4980	4980	4980	4980	0
34	20231116	184000	6579506555	4980	4980	4980	4980	0
35	20231116	183900	6579506555	4980	4980	4980	4980	0
36	20231116	183800	6579506555	4980	4980	4980	4980	0
37	20231116	183700	6579506555	4980	4980	4980	4980	0
38	20231116	183600	6579506555	4980	4980	4980	4980	0
39	20231116	183500	6579506555	4980	4980	4980	4980	0
40	20231116	183400	6579506555	4980	4980	4980	4980	0
41	20231116	183300	6579506555	4980	4980	4980	4980	0
42	20231116	183200	6579506555	4980	4980	4980	4980	0
43	20231116	183100	6579506555	4980	4980	4980	4980	0
44	20231116	183000	6579506555	4980	4980	4980	4980	0
45	20231116	182900	6579506555	4980	4980	4980	4980	0
46	20231116	182800	6579506555	4980	4980	4980	4980	0
47	20231116	182700	6579506555	4980	4980	4980	4980	0
48	20231116	182600	6579506555	4980	4980	4980	4980	0
49	20231116	182500	6579506555	4980	4980	4980	4980	0
50	20231116	182400	6579506555	4980	4980	4980	4980	0
51	20231116	182300	6579506555	4980	4980	4980	4980	0
52	20231116	182200	6579506555	4980	4980	4980	4980	0
53	20231116	182100	6579506555	4980	4980	4980	4980	0
54	20231116	182000	6579506555	4980	4980	4980	4980	0
55	20231116	181900	6579506555	4980	4980	4980	4980	0
56	20231116	181800	6579506555	4980	4980	4980	4980	0
57	20231116	181700	6579506555	4980	4980	4980	4980	0
58	20231116	181600	6579506555	4980	4980	4980	4980	0
59	20231116	181500	6579506555	4980	4980	4980	4980	0
60	20231116	181400	6579506555	4980	4980	4980	4980	0
61	20231116	181300	6579506555	4980	4980	4980	4980	0
62	20231116	181200	6579506555	4980	4980	4980	4980	12032
63	20231116	181100	6579506555	4980	4980	4980	4980	0
64	20231116	181000	6579506555	4980	4980	4980	4980	0
65	20231116	180900	6579506555	4980	4980	4980	4980	0
66	20231116	180800	6579506555	4980	4980	4980	4980	0
67	20231116	180700	6579506555	4980	4980	4980	4980	0
68	20231116	180600	6579506555	4980	4980	4980	4980	0
69	20231116	180500	6579506555	4980	4980	4980	4980	0
70	20231116	180400	6579506555	4980	4980	4980	4980	0
71	20231116	180300	6579506555	4980	4980	4980	4980	0
72	20231116	180200	6579506555	4980	4980	4980	4980	0
73	20231116	180100	6579506555	4980	4980	4980	4980	0
74	20231116	180000	6579506555	4980	4980	4980	4980	0
75	20231116	175900	6579506555	4980	4980	4980	4980	0
76	20231116	175800	6579506555	4980	4980	4980	4980	0
77	20231116	175700	6579506555	4980	4980	4980	4980	0
78	20231116	175600	6579506555	4980	4980	4980	4980	0
79	20231116	175500	6579506555	4980	4980	4980	4980	0
80	20231116	175400	6579506555	4980	4980	4980	4980	0
81	20231116	175300	6579506555	4980	4980	4980	4980	0
82	20231116	175200	6579506555	4980	4980	4980	4980	0
83	20231116	175100	6579506555	4980	4980	4980	4980	0
84	20231116	175000	6579506555	4980	4980	4980	4980	0
85	20231116	174900	6579506555	4980	4980	4980	4980	0
86	20231116	174800	6579506555	4980	4980	4980	4980	0
87	20231116	174700	6579506555	4980	4980	4980	4980	0
88	20231116	174600	6579506555	4980	4980	4980	4980	0
89	20231116	174500	6579506555	4980	4980	4980	4980	0
90	20231116	174400	6579506555	4980	4980	4980	4980	0
91	20231116	174300	6579506555	4980	4980	4980	4980	0
92	20231116	174200	6579506555	4980	4980	4980	4980	12032
93	20231116	174100	6579506555	4980	4980	4980	4980	0
94	20231116	174000	6579506555	4980	4980	4980	4980	0
95	20231116	173900	6579506555	4980	4980	4980	4980	0
96	20231116	173800	6579506555	4980	4980	4980	4980	0
97	20231116	173700	6579506555	4980	4980	4980	4980	0
98	20231116	173600	6579506555	4980	4980	4980	4980	0
99	20231116	173500	6579506555	4980	4980	4980	4980	0
100	20231116	173400	6579506555	4980	4980	4980	4980	0
101	20231116	173300	6579506555	4980	4980	4980	4980	0
102	20231116	173200	6579506555	4980	4980	4980	4980	0
103	20231116	173100	6579506555	4980	4980	4980	4980	0
104	20231116	173000	6579506555	4980	4980	4980	4980	0
105	20231116	172900	6579506555	4980	4980	4980	4980	0
106	20231116	172800	6579506555	4980	4980	4980	4980	0
107	20231116	172700	6579506555	4980	4980	4980	4980	0
108	20231116	172600	6579506555	4980	4980	4980	4980	0
109	20231116	172500	6579506555	4980	4980	4980	4980	0
110	20231116	172400	6579506555	4980	4980	4980	4980	0
111	20231116	172300	6579506555	4980	4980	4980	4980	0
112	20231116	172200	6579506555	4980	4980	4980	4980	0
113	20231116	172100	6579506555	4980	4980	4980	4980	0
114	20231116	172000	6579506555	4980	4980	4980	4980	0
115	20231116	171900	6579506555	4980	4980	4980	4980	0
116	20231116	171800	6579506555	4980	4980	4980	4980	0
117	20231116	171700	6579506555	4980	4980	4980	4980	0
118	20231116	171600	6579506555	4980	4980	4980	4980	0
119	20231116	171500	6579506555	4980	4980	4980	4980	0
120	20231116	171400	6579506555	4980	4980	4980	4980	0
121	20231116	171300	6579506555	4980	4980	4980	4980	0
122	20231116	171200	6579506555	4980	4980	4980	4980	12032
123	20231116	171100	6579506555	4980	4980	4980	4980	0
124	20231116	171000	6579506555	4980	4980	4980	4980	0
125	20231116	170900	6579506555	4980	4980	4980	4980	0
126	20231116	170800	6579506555	4980	4980	4980	4980	0
127	20231116	170700	6579506555	4980	4980	4980	4980	0
128	20231116	170600	6579506555	4980	4980	4980	4980	0
129	20231116	170500	6579506555	4980	4980	4980	4980	0
130	20231116	170400	6579506555	4980	4980	4980	4980	0
131	20231116	170300	6579506555	4980	4980	4980	4980	0
132	20231116	170200	6579506555	4980	4980	4980	4980	0
133	20231116	170100	6579506555	4980	4980	4980	4980	0
134	20231116	170000	6579506555	4980	4980	4980	4980	0
135	20231116	165900	6579506555	4980	4980	4980	4980	0
136	20231116	165800	6579506555	4980	4980	4980	4980	0
137	20231116	165700	6579506555	4980	4980	4980	4980	0
138	20231116	165600	6579506555	4980	4980	4980	4980	0
139	20231116	165500	6579506555	4980	4980	4980	4980	0
140	20231116	165400	6579506555	4980	4980	4980	4980	0
141	20231116	165300	6579506555	4980	4980	4980	4980	0
142	20231116	165200	6579506555	4980	4980	4980	4980	0
143	20231116	165100	6579506555	4980	4980	4980	4980	0
144	20231116	165000	6579506555	4980	4980	4980	4980	0
145	20231116	164900	6579506555	4980	4980	4980	4980	0
146	20231116	164800	6579506555	4980	4980	4980	4980	0
147	20231116	164700	6579506555	4980	4980	4980	4980	0
148	20231116	164600	6579506555	4980	4980	4980	4980	0
149	20231116	164500	6579506555	4980	4980	4980	4980	0
150	20231116	164400	6579506555	4980	4980	4980	4980	0
151	20231116	164300	6579506555	4980	4980	4980	4980	0
152	20231116	164200	6579506555	4980	4980	4980	4980	12032
153	20231116	164100	6579506555	4980	4980	4980	4980	0
154	20231116	164000	6579506555	4980	4980	4980	4980	0
155	20231116	163900	6579506555	4980	4980	4980	4980	0
156	20231116	163800	6579506555	4980	4980	4980	4980	0
157	20231116	163700	6579506555	4980	4980	4980	4980	0
158	20231116	163600	6579506555	4980	4980	4980	4980	0
159	20231116	163500	6579506555	4980	4980	4980	4980	0
160	20231116	163400	6579506555	4980	4980	4980	4980	0
161	20231116	163300	6579506555	4980	4980	4980	4980	0
162	20231116	163200	6579506555	4980	4980	4980	4980	0
163	20231116	163100	6579506555	4980	4980	4980	4980	0
164	20231116	163000	6579506555	4980	4980	4980	4980	12032
165	20231116	162900	6519587195	4970	4970	4970	4970	0
166	20231116	162800	6519587195	4970	4970	4970	4970	0
167	20231116	162700	6519587195	4970	4970	4970	4970	0
168	20231116	162600	6519587195	4970	4970	4970	4970	0
169	20231116	162500	6519587195	4970	4970	4970	4970	0
170	20231116	162400	6519587195	4970	4970	4970	4970	0
171	20231116	162300	6519587195	4970	4970	4970	4970	0
172	20231116	162200	6519587195	4970	4970	4970	4970	0
173	20231116	162100	6519587195	4970	4970	4970	4970	0
174	20231116	162000	6519587195	4970	4970	4970	4970	0
175	20231116	161900	6519587195	4970	4975	4980	4970	6491
176	20231116	161800	6487308490	4975	4985	4985	4975	1157
177	20231116	161700	6481545055	4985	4985	4985	4980	545
178	20231116	161600	6478830405	4985	4980	4985	4980	125
179	20231116	161500	6478207430	4975	4975	4980	4970	4430
180	20231116	161400	6456179985	4975	4985	4985	4975	10909
181	20231116	161300	6401872170	4995	4990	4995	4985	1910
182	20231116	161200	6392348825	4990	5000	5000	4985	2051
183	20231116	161100	6382109375	4995	5000	5000	4995	127
184	20231116	161000	6381475005	5000	5000	5000	5000	250
185	20231116	160900	6380225005	5000	5000	5000	4995	172
186	20231116	160800	6379365155	5000	5000	5000	5000	140
187	20231116	160700	6378665155	5000	5020	5020	5000	773
188	20231116	160600	6374789865	5020	5010	5020	5010	421
189	20231116	160500	6372677945	5020	4995	5020	4995	1433
190	20231116	160400	6365502395	4995	4990	4995	4990	45
191	20231116	160300	6365277795	4985	4985	4990	4985	2955
192	20231116	160200	6350546870	4990	4990	4990	4990	400
193	20231116	160100	6348550870	4990	4985	4990	4985	2365
194	20231116	160000	6336761295	4985	4990	4990	4985	189
195	20231116	155900	6335818470	4985	4985	4985	4985	30
196	20231116	155800	6335668920	4985	4990	4990	4980	7003
197	20231116	155700	6300755365	4990	4995	4995	4990	4247
198	20231116	155600	6279551600	4995	4995	4995	4995	1238
199	20231116	155500	6273367790	4995	5000	5000	4995	239
200	20231116	155400	6272172935	5000	4995	5000	4995	588
201	20231116	155300	6269233215	4995	4995	5000	4995	222
202	20231116	155200	6268124315	4995	4995	4995	4995	0
203	20231116	155100	6268124315	4995	5000	5000	4995	3
204	20231116	155000	6268109325	4995	4995	4995	4995	7
205	20231116	154900	6268074360	4995	5000	5000	4995	236
206	20231116	154800	6266895510	5000	5000	5000	5000	521
207	20231116	154700	6264290510	5000	5000	5000	5000	201
208	20231116	154600	6263285510	5010	5010	5010	5010	1
209	20231116	154500	6263280500	5000	5010	5010	5000	44
210	20231116	154400	6263060480	5000	5010	5010	5000	101
211	20231116	154300	6262555470	4995	5010	5010	4995	101
212	20231116	154200	6262049475	5010	5000	5010	5000	967
213	20231116	154100	6257207805	5000	5010	5010	5000	1538
214	20231116	154000	6249517705	5000	5000	5000	5000	0
215	20231116	153900	6249517705	5000	5000	5000	5000	110
216	20231116	153800	6248967705	5000	5000	5000	5000	646
217	20231116	153700	6245737705	5010	5010	5010	5000	794
218	20231116	153600	6241764465	5000	5000	5000	5000	730
219	20231116	153500	6238114465	5000	5010	5010	5000	1660
220	20231116	153400	6229799285	5010	5010	5010	5010	1110
221	20231116	153300	6224238185	5010	5010	5010	5010	0
222	20231116	153200	6224238185	5010	5010	5010	5010	101
223	20231116	153100	6223732175	5010	5010	5010	5010	248
224	20231116	153000	6222489695	5010	5000	5010	5000	191
225	20231116	152900	6221533095	5010	5010	5010	5000	260
226	20231116	152800	6220233015	5010	5010	5010	5010	205
227	20231116	152700	6219205965	5010	5000	5010	4995	2731
228	20231116	152600	6205533805	5000	5000	5000	4995	622
229	20231116	152500	6202424285	5000	5000	5000	5000	1645
230	20231116	152400	6194199285	5000	5010	5010	5000	305
231	20231116	152300	6192673235	5000	5000	5000	5000	20
232	20231116	152200	6192573235	5010	5000	5010	4995	154
233	20231116	152100	6191803835	4995	5000	5010	4995	917
234	20231116	152000	6187220955	5000	5010	5010	5000	6319
235	20231116	151900	6155571335	5020	5020	5020	5010	419
236	20231116	151800	6153471965	5020	5010	5020	5010	288
237	20231116	151700	6152027235	5010	5010	5020	5010	121
238	20231116	151600	6151420505	5010	5010	5010	5010	3759
239	20231116	151500	6132587915	5010	5030	5030	5010	2613
240	20231116	151400	6119464125	5030	5030	5030	5030	948
241	20231116	151300	6114695685	5020	5020	5020	5020	1449
242	20231116	151200	6107421705	5010	5020	5030	5010	6349
243	20231116	151100	6075547735	5030	5030	5040	5020	1555
244	20231116	151000	6067729935	5030	5000	5030	5000	1081
245	20231116	150900	6062306585	5000	5060	5060	5000	17965
246	20231116	150800	5972265835	5060	4990	5080	4990	41308
247	20231116	150700	5764305790	4995	4990	4995	4990	232
248	20231116	150600	5763147505	4990	4995	4995	4990	270
249	20231116	150500	5761799360	4995	5000	5000	4995	500
250	20231116	150400	5759301855	4995	4995	4995	4990	1803
251	20231116	150300	5750302990	4995	4995	4995	4990	399
252	20231116	150200	5748309990	4990	4995	5000	4990	1757
253	20231116	150100	5739534705	4995	4995	4995	4995	55
254	20231116	150000	5739259980	5000	4995	5000	4995	2454
255	20231116	145900	5726992850	4990	4995	4995	4990	1475
256	20231116	145800	5719626640	4995	4995	4995	4995	16
257	20231116	145700	5719546720	5010	5000	5010	4995	2009
258	20231116	145600	5709501770	5000	5000	5000	4995	2438
259	20231116	145500	5697316285	5000	5000	5000	5000	60
260	20231116	145400	5697016285	4995	4995	5000	4995	1802
261	20231116	145300	5688014795	4995	5010	5020	4995	3466
262	20231116	145200	5670681155	5020	5010	5020	5010	3241
263	20231116	145100	5654425025	5010	5010	5010	5010	853
264	20231116	145000	5650151495	5020	5020	5020	5020	7
265	20231116	144900	5650116355	5020	5020	5020	5020	1163
266	20231116	144800	5644278095	5020	5010	5020	5000	1201
267	20231116	144700	5638258955	5010	5010	5010	5000	788
268	20231116	144600	5634317075	5010	5020	5040	5010	1123
269	20231116	144500	5628675005	5000	5030	5030	5000	3235
270	20231116	144400	5612445185	5030	5010	5040	5010	17278
271	20231116	144300	5525639735	5020	5010	5020	5010	3405
272	20231116	144200	5508558685	5010	5010	5020	5010	5085
273	20231116	144100	5483082235	5000	5010	5010	5000	1931
274	20231116	144000	5473417925	5010	5000	5010	5000	630
275	20231116	143900	5470266925	5010	5010	5010	5010	10
276	20231116	143800	5470216825	5010	5000	5010	5000	636
277	20231116	143700	5467036635	5010	4995	5010	4995	687
278	20231116	143600	5463605055	5010	5000	5010	5000	1385
279	20231116	143500	5456680045	5000	5000	5000	5000	4391
280	20231116	143400	5434725045	5000	5000	5000	4995	7603
281	20231116	143300	5396710925	5000	5010	5010	5000	222
282	20231116	143200	5395598725	5000	5000	5000	5000	152
283	20231116	143100	5394838725	5000	4995	5000	4995	2402
284	20231116	143000	5382830890	4995	4995	5000	4995	500
285	20231116	142900	5380333385	4995	4995	5000	4995	1109
286	20231116	142800	5374793925	4995	4995	4995	4995	293
287	20231116	142700	5373330390	5000	5000	5000	5000	0
288	20231116	142600	5373330390	5000	5000	5000	5000	224
289	20231116	142500	5372210390	5000	4995	5000	4995	2
290	20231116	142400	5372200395	4995	5000	5000	4995	503
291	20231116	142300	5369686445	5000	4995	5000	4995	33
292	20231116	142200	5369521590	4995	4995	4995	4995	6
293	20231116	142100	5369491620	5000	5000	5000	5000	0
294	20231116	142000	5369491620	5000	5000	5000	5000	20
295	20231116	141900	5369391620	5000	4995	5000	4995	2
296	20231116	141800	5369381625	4990	5010	5010	4990	459
297	20231116	141700	5367086655	5010	5010	5010	5010	12
298	20231116	141600	5367026535	4990	5000	5010	4985	3083
299	20231116	141500	5351633145	5020	5000	5020	5000	1263
300	20231116	141400	5345300635	5000	5000	5010	5000	338
301	20231116	141300	5343610565	5010	4995	5010	4980	3863
302	20231116	141200	5324318425	4995	4990	4995	4975	1300
303	20231116	141100	5317838875	4990	4990	4990	4990	1432
304	20231116	141000	5310693195	4985	4990	4990	4985	2074
305	20231116	140900	5300353885	4990	4980	4990	4980	1181
306	20231116	140800	5294464670	4975	4975	4975	4975	3
307	20231116	140700	5294449745	4970	4970	4970	4970	1683
308	20231116	140600	5286085235	4970	4970	4970	4970	100
309	20231116	140500	5285588235	4970	4970	4975	4970	767
310	20231116	140400	5281774760	4970	4975	4975	4970	1076
311	20231116	140300	5276421810	4975	4975	4975	4975	621
312	20231116	140200	5273332335	4975	4975	4975	4965	1147
313	20231116	140100	5267631815	4975	4965	4975	4960	392
314	20231116	140000	5265684115	4965	4970	4970	4965	5673
315	20231116	135900	5237498190	4975	4985	4985	4975	5514
316	20231116	135800	5210054895	4990	4990	4990	4985	324
317	20231116	135700	5208439595	4990	4990	4990	4990	26
318	20231116	135600	5208309855	4990	4990	4995	4990	385
319	20231116	135500	5206388655	4990	4990	4990	4990	0
320	20231116	135400	5206388655	4990	4990	4990	4990	601
321	20231116	135300	5203389665	4990	4995	4995	4990	102
322	20231116	135200	5202880180	4990	4990	4990	4985	2426
323	20231116	135100	5190781100	4990	4990	4990	4990	1429
324	20231116	135000	5183650390	4995	4995	4995	4990	2090
325	20231116	134900	5173215470	4995	4995	4995	4990	132
326	20231116	134800	5172556290	4995	4995	4995	4995	112
327	20231116	134700	5171996850	4990	4995	4995	4990	145
328	20231116	134600	5171273275	4990	4995	4995	4990	541
329	20231116	134500	5168572910	4995	4990	4995	4990	101
330	20231116	134400	5168068420	5000	5000	5000	4995	797
331	20231116	134300	5164087095	4995	5000	5000	4995	1640
332	20231116	134200	5155894565	5000	4990	5000	4990	2097
333	20231116	134100	5145423210	4990	4985	4990	4985	893
334	20231116	134000	5140971510	4990	4985	4990	4985	121
335	20231116	133900	5140368295	4985	4985	4985	4985	1013
336	20231116	133800	5135318490	4985	4990	4990	4985	727
337	20231116	133700	5131693010	4990	4985	4990	4985	203
338	20231116	133600	5130680050	4990	4985	4990	4980	1201
339	20231116	133500	5124693810	4985	4985	4985	4985	380
340	20231116	133400	5122799510	4985	4985	4985	4980	1215
341	20231116	133300	5116742810	4985	4990	4990	4980	203
342	20231116	133200	5115730855	4985	4985	4985	4985	170
343	20231116	133100	5114883405	4990	4990	4990	4985	276
344	20231116	133000	5113507525	4985	4985	4990	4985	15
345	20231116	132900	5113432745	4990	4990	4990	4990	6
346	20231116	132800	5113402805	4985	4990	4990	4980	555
347	20231116	132700	5110638520	4985	4985	4985	4985	5
348	20231116	132600	5110613595	4985	4990	4990	4985	42
349	20231116	132500	5110404090	4990	4985	4990	4980	213
350	20231116	132400	5109342310	4985	4985	4985	4985	0
351	20231116	132300	5109342310	4985	4985	4985	4985	478
352	20231116	132200	5106959480	4990	4980	4990	4980	2057
353	20231116	132100	5096715120	4985	4980	4985	4980	1756
354	20231116	132000	5087961710	4980	4985	4985	4980	62
355	20231116	131900	5087652775	4985	4985	4990	4985	827
356	20231116	131800	5083526325	4985	4995	4995	4985	2935
357	20231116	131700	5068886510	4995	4995	4995	4990	87
358	20231116	131600	5068452260	4995	4995	4995	4990	1845
359	20231116	131500	5059244645	5000	4995	5000	4995	332
360	20231116	131400	5057585015	4995	4995	4995	4995	271
361	20231116	131300	5056231370	4995	4995	4995	4990	45
362	20231116	131200	5056006635	4995	4995	4995	4990	1214
363	20231116	131100	5049948360	4995	5000	5010	4995	3613
364	20231116	131000	5031889315	5000	4985	5000	4985	7023
365	20231116	130900	4996857360	4985	4985	4985	4980	705
366	20231116	130800	4993344435	4985	4970	4985	4970	1923
367	20231116	130700	4983770020	4970	4975	4975	4970	254
368	20231116	130600	4982506445	4970	4980	4980	4970	225
369	20231116	130500	4981386940	4980	4975	4980	4975	615
370	20231116	130400	4978327310	4975	4970	4975	4960	610
371	20231116	130300	4975301230	4975	4965	4975	4965	1156
372	20231116	130200	4969556905	4970	4965	4970	4960	258
373	20231116	130100	4968275745	4960	4960	4960	4960	28
374	20231116	130000	4968136865	4965	4960	4965	4960	201
375	20231116	125900	4967139900	4955	4950	4955	4950	288
376	20231116	125800	4965713610	4955	4945	4955	4945	1486
377	20231116	125700	4958363695	4950	4945	4950	4945	2116
378	20231116	125600	4947900060	4950	4950	4960	4950	1376
379	20231116	125500	4941088850	4955	4965	4965	4955	1056
380	20231116	125400	4935853630	4960	4960	4960	4960	3
381	20231116	125300	4935838750	4955	4965	4965	4955	11
382	20231116	125200	4935784145	4965	4965	4965	4965	40
383	20231116	125100	4935585545	4970	4970	4970	4955	348
384	20231116	125000	4933858635	4970	4960	4970	4960	367
385	20231116	124900	4932037305	4965	4975	4975	4965	604
386	20231116	124800	4929034615	4975	4975	4975	4975	121
387	20231116	124700	4928432640	4970	4955	4970	4955	4044
388	20231116	124600	4908366335	4955	4960	4960	4955	109
389	20231116	124500	4907826235	4960	4960	4960	4960	3
390	20231116	124400	4907811355	4960	4950	4960	4950	42
391	20231116	124300	4907603265	4950	4955	4955	4950	35
392	20231116	124200	4907429915	4955	4950	4955	4950	331
393	20231116	124100	4905790120	4950	4955	4955	4950	1556
394	20231116	124000	4898087870	4955	4950	4955	4950	2555
395	20231116	123900	4885440565	4940	4940	4940	4940	2019
396	20231116	123800	4875466705	4935	4950	4950	4935	6241
397	20231116	123700	4844636325	4950	4955	4955	4945	349
398	20231116	123600	4842908650	4955	4940	4955	4940	9
399	20231116	123500	4842864130	4940	4955	4955	4940	5345
400	20231116	123400	4816404935	4955	4960	4960	4955	1299
401	20231116	123300	4809967890	4960	4960	4960	4960	217
402	20231116	123200	4808891570	4960	4960	4960	4955	221
403	20231116	123100	4807795510	4960	4960	4960	4955	1071
404	20231116	123000	4802486610	4960	4965	4965	4960	22
405	20231116	122900	4802377385	4965	4960	4965	4960	2035
406	20231116	122800	4792283780	4960	4950	4960	4950	1364
407	20231116	122700	4785525795	4955	4950	4955	4950	917
408	20231116	122600	4780986065	4955	4955	4955	4950	407
409	20231116	122500	4778969885	4955	4955	4955	4955	161
410	20231116	122400	4778172130	4955	4955	4955	4955	3
411	20231116	122300	4778157265	4945	4940	4945	4940	270
412	20231116	122200	4776822715	4940	4955	4955	4940	238
413	20231116	122100	4775646445	4955	4945	4955	4935	2652
414	20231116	122000	4762544785	4945	4955	4955	4945	3033
415	20231116	121900	4747536575	4955	4950	4955	4950	402
416	20231116	121800	4745544920	4950	4950	4950	4950	26
417	20231116	121700	4745416220	4950	4950	4950	4950	2637
418	20231116	121600	4732363070	4950	4945	4950	4945	628
419	20231116	121500	4729256270	4945	4940	4950	4940	1931
420	20231116	121400	4719707790	4945	4945	4945	4940	4167
421	20231116	121300	4699119615	4945	4945	4950	4945	1164
422	20231116	121200	4693363590	4950	4950	4955	4940	10643
423	20231116	121100	4640712510	4945	4955	4960	4945	8967
424	20231116	121000	4596329040	4955	4960	4965	4955	1842
425	20231116	120900	4587198325	4960	4965	4965	4955	8522
426	20231116	120800	4544956755	4965	4965	4970	4965	1332
427	20231116	120700	4538343275	4960	4980	4980	4960	6601
428	20231116	120600	4505548125	4980	4980	4980	4975	196
429	20231116	120500	4504572445	4975	4975	4975	4975	515
430	20231116	120400	4502010320	4975	4980	4980	4975	6018
431	20231116	120300	4472054620	4985	4985	4990	4985	3969
432	20231116	120200	4452266080	4990	4990	4990	4990	77
433	20231116	120100	4451881850	4985	4990	4990	4985	289
434	20231116	120000	4450439790	4990	5000	5000	4990	946
435	20231116	115900	4445717630	5000	4990	5000	4990	612
436	20231116	115800	4442663720	4990	5000	5000	4990	822
437	20231116	115700	4438560550	5000	4990	5000	4990	204
438	20231116	115600	4437542410	4990	4990	4990	4990	0
439	20231116	115500	4437542410	4990	4990	4990	4990	522
440	20231116	115400	4434937630	5000	4995	5000	4995	3111
441	20231116	115300	4419382645	5000	5010	5010	4990	293
442	20231116	115200	4417917855	5010	4990	5010	4990	802
443	20231116	115100	4413914875	4990	5000	5000	4990	4136
444	20231116	115000	4393271535	4990	5000	5000	4990	696
445	20231116	114900	4389793245	5010	5000	5010	4990	493
446	20231116	114800	4387331615	5000	5000	5000	5000	0
447	20231116	114700	4387331615	5000	5000	5000	5000	447
448	20231116	114600	4385096615	5010	5010	5010	5000	147
449	20231116	114500	4384361075	5020	5000	5020	5000	552
450	20231116	114400	4381601035	5000	5020	5020	4985	4093
451	20231116	114300	4361148270	5020	5000	5020	5000	100
452	20231116	114200	4360648250	5000	4995	5000	4995	845
453	20231116	114100	4356423750	4995	4995	4995	4990	526
454	20231116	114000	4353796945	4995	4990	4995	4990	468
455	20231116	113900	4351460200	4985	4990	4990	4985	2305
456	20231116	113800	4339967020	4990	4990	4990	4985	3421
457	20231116	113700	4322907615	4995	4995	5000	4985	8043
458	20231116	113600	4282768150	4995	4995	5000	4995	1884
459	20231116	113500	4273357045	4995	5000	5000	4995	6916
460	20231116	113400	4238785420	5000	5010	5010	5000	3201
461	20231116	113300	4222750910	5020	5020	5020	5020	1715
462	20231116	113200	4214141610	5020	5020	5020	5020	1
463	20231116	113100	4214136590	5020	5030	5030	5020	57
464	20231116	113000	4213850050	5030	5020	5030	5020	5101
465	20231116	112900	4188242370	5030	5030	5030	5030	69
466	20231116	112800	4187895300	5030	5040	5040	5020	373
467	20231116	112700	4186016710	5030	5040	5040	5030	3226
468	20231116	112600	4169788820	5040	5030	5040	5030	187
469	20231116	112500	4168846840	5030	5040	5040	5030	20
470	20231116	112400	4168746160	5040	5030	5040	5020	2217
471	20231116	112300	4157594540	5030	5030	5030	5020	500
472	20231116	112200	4155083970	5030	5030	5030	5020	468
473	20231116	112100	4152730240	5030	5030	5030	5030	2049
474	20231116	112000	4142423770	5030	5030	5030	5020	883
475	20231116	111900	4137990930	5030	5030	5030	5020	767
476	20231116	111800	4134136120	5030	5030	5030	5030	653
477	20231116	111700	4130851530	5010	5030	5030	5010	2383
478	20231116	111600	4118883530	5030	5030	5030	5010	1985
479	20231116	111500	4108916270	5030	5030	5030	5030	1160
480	20231116	111400	4103081470	5030	5020	5030	5000	1320
481	20231116	111300	4096451350	5010	5010	5020	5000	2233
482	20231116	111200	4085269330	5000	5000	5010	5000	256
483	20231116	111100	4083987110	5000	5010	5010	5000	885
484	20231116	111000	4079560430	5010	4995	5010	4995	710
485	20231116	110900	4076011220	4995	5000	5000	4990	4174
486	20231116	110800	4055165150	5000	5020	5020	5000	267
487	20231116	110700	4053828480	5010	5020	5020	5010	92
488	20231116	110600	4053367550	5010	5000	5010	5000	834
489	20231116	110500	4049192890	5000	5010	5010	5000	135
490	20231116	110400	4048516860	5000	5010	5010	5000	1076
491	20231116	110300	4043131460	5010	5020	5020	5000	6544
492	20231116	110200	4010388860	5010	5020	5020	5010	190
493	20231116	110100	4009436380	5010	5030	5030	5010	1459
494	20231116	110000	4002111300	5030	5030	5030	5030	624
495	20231116	105900	3998972580	5030	5030	5030	5030	71
496	20231116	105800	3998615450	5020	5020	5030	5020	139
497	20231116	105700	3997917590	5020	5020	5030	5020	998
498	20231116	105600	3992907520	5020	5020	5020	5020	357
499	20231116	105500	3991115380	5020	5020	5020	5020	614
500	20231116	105400	3988033100	5020	5000	5020	5000	314
501	20231116	105300	3986459620	5000	5020	5020	5000	310
502	20231116	105200	3984904450	5010	5000	5010	4995	1623
503	20231116	105100	3976789220	5000	5000	5000	4995	995
504	20231116	105000	3971816555	4995	5010	5010	4995	4063
505	20231116	104900	3951508345	5000	5020	5020	5000	3327
506	20231116	104800	3934852255	5020	5020	5030	5020	624
507	20231116	104700	3931719455	5020	5020	5020	5020	807
508	20231116	104600	3927668315	5020	5020	5030	5020	1828
509	20231116	104500	3918491455	5020	5030	5030	5020	266
510	20231116	104400	3917156035	5020	5030	5030	5020	1419
511	20231116	104300	3910022525	5030	5030	5040	5030	4157
512	20231116	104200	3889112755	5030	5030	5040	5030	1521
513	20231116	104100	3881460945	5030	5020	5030	5020	3120
514	20231116	104000	3865768085	5020	5010	5020	5000	1046
515	20231116	103900	3860527505	5010	4995	5010	4985	11645
516	20231116	103800	3802342305	4995	5000	5000	4990	6852
517	20231116	103700	3768106110	5000	5000	5010	5000	5891
518	20231116	103600	3738616630	5000	5010	5010	5000	6116
519	20231116	103500	3708023160	5010	5010	5010	5000	7899
520	20231116	103400	3668511190	5000	5030	5030	5000	16828
521	20231116	103300	3584212440	5030	5030	5040	5030	2909
522	20231116	103200	3569573660	5030	5040	5040	5030	152
523	20231116	103100	3568808410	5030	5030	5030	5020	1726
524	20231116	103000	3560133560	5030	5040	5040	5020	13983
525	20231116	102900	3489855990	5040	5050	5060	5040	6339
526	20231116	102800	3457885560	5040	5050	5060	5040	4284
527	20231116	102700	3436246950	5060	5040	5060	5040	961
528	20231116	102600	3431398940	5040	5090	5090	5020	32515
529	20231116	102500	3266867520	5100	5110	5110	5090	3396
530	20231116	102400	3249570780	5110	5100	5110	5090	2435
531	20231116	102300	3237152930	5100	5100	5100	5080	1727
532	20231116	102200	3228358450	5100	5090	5100	5080	3213
533	20231116	102100	3212023540	5090	5090	5090	5080	8911
534	20231116	102000	3166727830	5090	5090	5090	5090	3731
535	20231116	101900	3147737040	5090	5090	5100	5090	5178
536	20231116	101800	3121377050	5090	5120	5130	5090	10092
537	20231116	101700	3069861390	5120	5120	5120	5110	2140
538	20231116	101600	3058912980	5130	5130	5140	5110	7195
539	20231116	101500	3022017610	5130	5130	5130	5120	1808
540	20231116	101400	3012749440	5130	5110	5130	5100	9579
541	20231116	101300	2963727030	5110	5090	5110	5090	4924
542	20231116	101200	2938616520	5090	5100	5100	5080	6554
543	20231116	101100	2905271970	5090	5090	5100	5080	7253
544	20231116	101000	2868377910	5090	5100	5110	5080	9597
545	20231116	100900	2819510010	5110	5120	5120	5070	24138
546	20231116	100800	2696462940	5120	5130	5140	5120	12701
547	20231116	100700	2631325040	5140	5140	5140	5120	11127
548	20231116	100600	2574244730	5140	5160	5170	5110	16922
549	20231116	100500	2487311300	5150	5150	5170	5140	20940
550	20231116	100400	2379308820	5150	5150	5160	5100	38279
551	20231116	100300	2182779740	5140	5180	5190	5140	47775
552	20231116	100200	1935867940	5180	5170	5240	5150	108382
553	20231116	100100	1372366440	5160	5160	5200	5140	93246
554	20231116	100000	889873020	5160	5140	5200	5100	162629