KissMeData/043650/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	192500	73478970	4980	4980	4980	4980	385
3	20231106	192400	73478970	4980	4980	4980	4980	0
4	20231106	192300	73478970	4980	4980	4980	4980	0
5	20231106	192200	73478970	4980	4980	4980	4980	0
6	20231106	192100	73478970	4980	4980	4980	4980	0
7	20231106	192000	73478970	4980	4980	4980	4980	0
8	20231106	191900	73478970	4980	4980	4980	4980	0
9	20231106	191800	73478970	4980	4980	4980	4980	0
10	20231106	191700	73478970	4980	4980	4980	4980	0
11	20231106	191600	73478970	4980	4980	4980	4980	0
12	20231106	191500	73478970	4980	4980	4980	4980	0
13	20231106	191400	73478970	4980	4980	4980	4980	0
14	20231106	191300	73478970	4980	4980	4980	4980	0
15	20231106	191200	73478970	4980	4980	4980	4980	0
16	20231106	191100	73478970	4980	4980	4980	4980	0
17	20231106	191000	73478970	4980	4980	4980	4980	0
18	20231106	190900	73478970	4980	4980	4980	4980	0
19	20231106	190800	73478970	4980	4980	4980	4980	0
20	20231106	190700	73478970	4980	4980	4980	4980	0
21	20231106	190600	73478970	4980	4980	4980	4980	0
22	20231106	190500	73478970	4980	4980	4980	4980	0
23	20231106	190400	73478970	4980	4980	4980	4980	0
24	20231106	190300	73478970	4980	4980	4980	4980	0
25	20231106	190200	73478970	4980	4980	4980	4980	0
26	20231106	190100	73478970	4980	4980	4980	4980	0
27	20231106	190000	73478970	4980	4980	4980	4980	0
28	20231106	185900	73478970	4980	4980	4980	4980	0
29	20231106	185800	73478970	4980	4980	4980	4980	0
30	20231106	185700	73478970	4980	4980	4980	4980	0
31	20231106	185600	73478970	4980	4980	4980	4980	0
32	20231106	185500	73478970	4980	4980	4980	4980	385
33	20231106	185400	73478970	4980	4980	4980	4980	0
34	20231106	185300	73478970	4980	4980	4980	4980	0
35	20231106	185200	73478970	4980	4980	4980	4980	0
36	20231106	185100	73478970	4980	4980	4980	4980	0
37	20231106	185000	73478970	4980	4980	4980	4980	0
38	20231106	184900	73478970	4980	4980	4980	4980	0
39	20231106	184800	73478970	4980	4980	4980	4980	0
40	20231106	184700	73478970	4980	4980	4980	4980	0
41	20231106	184600	73478970	4980	4980	4980	4980	0
42	20231106	184500	73478970	4980	4980	4980	4980	0
43	20231106	184400	73478970	4980	4980	4980	4980	0
44	20231106	184300	73478970	4980	4980	4980	4980	0
45	20231106	184200	73478970	4980	4980	4980	4980	0
46	20231106	184100	73478970	4980	4980	4980	4980	0
47	20231106	184000	73478970	4980	4980	4980	4980	0
48	20231106	183900	73478970	4980	4980	4980	4980	0
49	20231106	183800	73478970	4980	4980	4980	4980	0
50	20231106	183700	73478970	4980	4980	4980	4980	0
51	20231106	183600	73478970	4980	4980	4980	4980	0
52	20231106	183500	73478970	4980	4980	4980	4980	0
53	20231106	183400	73478970	4980	4980	4980	4980	0
54	20231106	183300	73478970	4980	4980	4980	4980	0
55	20231106	183200	73478970	4980	4980	4980	4980	0
56	20231106	183100	73478970	4980	4980	4980	4980	0
57	20231106	183000	73478970	4980	4980	4980	4980	0
58	20231106	182900	73478970	4980	4980	4980	4980	0
59	20231106	182800	73478970	4980	4980	4980	4980	0
60	20231106	182700	73478970	4980	4980	4980	4980	0
61	20231106	182600	73478970	4980	4980	4980	4980	0
62	20231106	182500	73478970	4980	4980	4980	4980	385
63	20231106	182400	73478970	4980	4980	4980	4980	0
64	20231106	182300	73478970	4980	4980	4980	4980	0
65	20231106	182200	73478970	4980	4980	4980	4980	0
66	20231106	182100	73478970	4980	4980	4980	4980	0
67	20231106	182000	73478970	4980	4980	4980	4980	0
68	20231106	181900	73478970	4980	4980	4980	4980	0
69	20231106	181800	73478970	4980	4980	4980	4980	0
70	20231106	181700	73478970	4980	4980	4980	4980	0
71	20231106	181600	73478970	4980	4980	4980	4980	0
72	20231106	181500	73478970	4980	4980	4980	4980	0
73	20231106	181400	73478970	4980	4980	4980	4980	0
74	20231106	181300	73478970	4980	4980	4980	4980	0
75	20231106	181200	73478970	4980	4980	4980	4980	0
76	20231106	181100	73478970	4980	4980	4980	4980	0
77	20231106	181000	73478970	4980	4980	4980	4980	0
78	20231106	180900	73478970	4980	4980	4980	4980	0
79	20231106	180800	73478970	4980	4980	4980	4980	0
80	20231106	180700	73478970	4980	4980	4980	4980	0
81	20231106	180600	73478970	4980	4980	4980	4980	0
82	20231106	180500	73478970	4980	4980	4980	4980	0
83	20231106	180400	73478970	4980	4980	4980	4980	0
84	20231106	180300	73478970	4980	4980	4980	4980	0
85	20231106	180200	73478970	4980	4980	4980	4980	0
86	20231106	180100	73478970	4980	4980	4980	4980	0
87	20231106	180000	73478970	4980	4980	4980	4980	0
88	20231106	175900	73478970	4980	4980	4980	4980	0
89	20231106	175800	73478970	4980	4980	4980	4980	0
90	20231106	175700	73478970	4980	4980	4980	4980	0
91	20231106	175600	73478970	4980	4980	4980	4980	0
92	20231106	175500	73478970	4980	4980	4980	4980	385
93	20231106	175400	73478970	4980	4980	4980	4980	0
94	20231106	175300	73478970	4980	4980	4980	4980	0
95	20231106	175200	73478970	4980	4980	4980	4980	0
96	20231106	175100	73478970	4980	4980	4980	4980	0
97	20231106	175000	73478970	4980	4980	4980	4980	0
98	20231106	174900	73478970	4980	4980	4980	4980	0
99	20231106	174800	73478970	4980	4980	4980	4980	0
100	20231106	174700	73478970	4980	4980	4980	4980	0
101	20231106	174600	73478970	4980	4980	4980	4980	0
102	20231106	174500	73478970	4980	4980	4980	4980	0
103	20231106	174400	73478970	4980	4980	4980	4980	0
104	20231106	174300	73478970	4980	4980	4980	4980	0
105	20231106	174200	73478970	4980	4980	4980	4980	0
106	20231106	174100	73478970	4980	4980	4980	4980	0
107	20231106	174000	73478970	4980	4980	4980	4980	0
108	20231106	173900	73478970	4980	4980	4980	4980	0
109	20231106	173800	73478970	4980	4980	4980	4980	0
110	20231106	173700	73478970	4980	4980	4980	4980	0
111	20231106	173600	73478970	4980	4980	4980	4980	0
112	20231106	173500	73478970	4980	4980	4980	4980	0
113	20231106	173400	73478970	4980	4980	4980	4980	0
114	20231106	173300	73478970	4980	4980	4980	4980	0
115	20231106	173200	73478970	4980	4980	4980	4980	0
116	20231106	173100	73478970	4980	4980	4980	4980	0
117	20231106	173000	73478970	4980	4980	4980	4980	0
118	20231106	172900	73478970	4980	4980	4980	4980	0
119	20231106	172800	73478970	4980	4980	4980	4980	0
120	20231106	172700	73478970	4980	4980	4980	4980	0
121	20231106	172600	73478970	4980	4980	4980	4980	0
122	20231106	172500	73478970	4980	4980	4980	4980	385
123	20231106	172400	73478970	4980	4980	4980	4980	0
124	20231106	172300	73478970	4980	4980	4980	4980	0
125	20231106	172200	73478970	4980	4980	4980	4980	0
126	20231106	172100	73478970	4980	4980	4980	4980	0
127	20231106	172000	73478970	4980	4980	4980	4980	0
128	20231106	171900	73478970	4980	4980	4980	4980	0
129	20231106	171800	73478970	4980	4980	4980	4980	0
130	20231106	171700	73478970	4980	4980	4980	4980	0
131	20231106	171600	73478970	4980	4980	4980	4980	0
132	20231106	171500	73478970	4980	4980	4980	4980	0
133	20231106	171400	73478970	4980	4980	4980	4980	0
134	20231106	171300	73478970	4980	4980	4980	4980	0
135	20231106	171200	73478970	4980	4980	4980	4980	0
136	20231106	171100	73478970	4980	4980	4980	4980	0
137	20231106	171000	73478970	4980	4980	4980	4980	0
138	20231106	170900	73478970	4980	4980	4980	4980	0
139	20231106	170800	73478970	4980	4980	4980	4980	0
140	20231106	170700	73478970	4980	4980	4980	4980	0
141	20231106	170600	73478970	4980	4980	4980	4980	0
142	20231106	170500	73478970	4980	4980	4980	4980	0
143	20231106	170400	73478970	4980	4980	4980	4980	0
144	20231106	170300	73478970	4980	4980	4980	4980	0
145	20231106	170200	73478970	4980	4980	4980	4980	0
146	20231106	170100	73478970	4980	4980	4980	4980	0
147	20231106	170000	73478970	4980	4980	4980	4980	0
148	20231106	165900	73478970	4980	4980	4980	4980	0
149	20231106	165800	73478970	4980	4980	4980	4980	0
150	20231106	165700	73478970	4980	4980	4980	4980	0
151	20231106	165600	73478970	4980	4980	4980	4980	0
152	20231106	165500	73478970	4980	4980	4980	4980	385
153	20231106	165400	73478970	4980	4980	4980	4980	0
154	20231106	165300	73478970	4980	4980	4980	4980	0
155	20231106	165200	73478970	4980	4980	4980	4980	0
156	20231106	165100	73478970	4980	4980	4980	4980	0
157	20231106	165000	73478970	4980	4980	4980	4980	0
158	20231106	164900	73478970	4980	4980	4980	4980	0
159	20231106	164800	73478970	4980	4980	4980	4980	0
160	20231106	164700	73478970	4980	4980	4980	4980	0
161	20231106	164600	73478970	4980	4980	4980	4980	0
162	20231106	164500	73478970	4980	4980	4980	4980	0
163	20231106	164400	73478970	4980	4980	4980	4980	0
164	20231106	164300	73478970	4980	4980	4980	4980	0
165	20231106	164200	73478970	4980	4980	4980	4980	0
166	20231106	164100	73478970	4980	4980	4980	4980	0
167	20231106	164000	73478970	4980	4980	4980	4980	0
168	20231106	163900	73478970	4980	4980	4980	4980	0
169	20231106	163800	73478970	4980	4980	4980	4980	0
170	20231106	163700	73478970	4980	4980	4980	4980	0
171	20231106	163600	73478970	4980	4980	4980	4980	0
172	20231106	163500	73478970	4980	4980	4980	4980	0
173	20231106	163400	73478970	4980	4980	4980	4980	0
174	20231106	163300	73478970	4980	4980	4980	4980	0
175	20231106	163200	73478970	4980	4980	4980	4980	0
176	20231106	163100	73478970	4980	4980	4980	4980	0
177	20231106	163000	73478970	4980	4980	4980	4980	0
178	20231106	162900	73478970	4980	4980	4980	4980	0
179	20231106	162800	73478970	4980	4980	4980	4980	0
180	20231106	162700	73478970	4980	4980	4980	4980	0
181	20231106	162600	73478970	4980	4980	4980	4980	0
182	20231106	162500	73478970	4980	4980	4980	4980	385
183	20231106	162400	73478970	4980	4980	4980	4980	0
184	20231106	162300	73478970	4980	4980	4980	4980	0
185	20231106	162200	73478970	4980	4980	4980	4980	0
186	20231106	162100	73478970	4980	4980	4980	4980	0
187	20231106	162000	73478970	4980	4980	4980	4980	0
188	20231106	161900	73478970	4980	4980	4980	4980	0
189	20231106	161800	73478970	4980	4980	4980	4980	0
190	20231106	161700	73478970	4980	4980	4980	4980	0
191	20231106	161600	73478970	4980	4980	4980	4980	0
192	20231106	161500	73478970	4980	4980	4980	4980	0
193	20231106	161400	73478970	4980	4980	4980	4980	0
194	20231106	161300	73478970	4980	4980	4980	4980	0
195	20231106	161200	73478970	4980	4980	4980	4980	0
196	20231106	161100	73478970	4980	4980	4980	4980	0
197	20231106	161000	73478970	4980	4980	4980	4980	0
198	20231106	160900	73478970	4980	4980	4980	4980	0
199	20231106	160800	73478970	4980	4980	4980	4980	0
200	20231106	160700	73478970	4980	4980	4980	4980	0
201	20231106	160600	73478970	4980	4980	4980	4980	0
202	20231106	160500	73478970	4980	4980	4980	4980	0
203	20231106	160400	73478970	4980	4980	4980	4980	0
204	20231106	160300	73478970	4980	4980	4980	4980	0
205	20231106	160200	73478970	4980	4980	4980	4980	0
206	20231106	160100	73478970	4980	4980	4980	4980	0
207	20231106	160000	73478970	4980	4980	4980	4980	0
208	20231106	155900	73478970	4980	4980	4980	4980	0
209	20231106	155800	73478970	4980	4980	4980	4980	0
210	20231106	155700	73478970	4980	4980	4980	4980	0
211	20231106	155600	73478970	4980	4980	4980	4980	0
212	20231106	155500	73478970	4980	4980	4980	4980	385
213	20231106	155400	73478970	4980	4980	4980	4980	0
214	20231106	155300	73478970	4980	4980	4980	4980	0
215	20231106	155200	73478970	4980	4980	4980	4980	0
216	20231106	155100	73478970	4980	4980	4980	4980	0
217	20231106	155000	73478970	4980	4980	4980	4980	0
218	20231106	154900	73478970	4980	4980	4980	4980	0
219	20231106	154800	73478970	4980	4980	4980	4980	0
220	20231106	154700	73478970	4980	4980	4980	4980	0
221	20231106	154600	73478970	4980	4980	4980	4980	0
222	20231106	154500	73478970	4980	4980	4980	4980	0
223	20231106	154400	73478970	4980	4980	4980	4980	0
224	20231106	154300	73478970	4980	4980	4980	4980	0
225	20231106	154200	73478970	4980	4980	4980	4980	0
226	20231106	154100	73478970	4980	4980	4980	4980	0
227	20231106	154000	73478970	4980	4980	4980	4980	0
228	20231106	153900	73478970	4980	4980	4980	4980	0
229	20231106	153800	73478970	4980	4980	4980	4980	0
230	20231106	153700	73478970	4980	4980	4980	4980	0
231	20231106	153600	73478970	4980	4980	4980	4980	0
232	20231106	153500	73478970	4980	4980	4980	4980	0
233	20231106	153400	73478970	4980	4980	4980	4980	0
234	20231106	153300	73478970	4980	4980	4980	4980	0
235	20231106	153200	73478970	4980	4980	4980	4980	0
236	20231106	153100	73478970	4980	4980	4980	4980	0
237	20231106	153000	73478970	4980	4980	4980	4980	385
238	20231106	152900	71561670	4980	4980	4980	4980	0
239	20231106	152800	71561670	4980	4980	4980	4980	0
240	20231106	152700	71561670	4980	4980	4980	4980	0
241	20231106	152600	71561670	4980	4980	4980	4980	0
242	20231106	152500	71561670	4980	4980	4980	4980	0
243	20231106	152400	71561670	4980	4980	4980	4980	0
244	20231106	152300	71561670	4980	4980	4980	4980	0
245	20231106	152200	71561670	4980	4980	4980	4980	0
246	20231106	152100	71561670	4980	4980	4980	4980	0
247	20231106	152000	71561670	4980	4980	4980	4980	0
248	20231106	151900	71561670	4980	4985	4990	4980	18
249	20231106	151800	71471875	4990	4990	4990	4990	0
250	20231106	151700	71471875	4990	4990	4990	4990	2
251	20231106	151600	71461895	4985	4985	4985	4985	2
252	20231106	151500	71451925	4980	4990	4990	4980	9
253	20231106	151400	71407090	4985	4985	4985	4985	1
254	20231106	151300	71402105	4985	4985	4985	4985	0
255	20231106	151200	71402105	4985	4985	4985	4985	0
256	20231106	151100	71402105	4985	4985	4985	4985	0
257	20231106	151000	71402105	4985	4985	4985	4985	0
258	20231106	150900	71402105	4985	4985	4985	4985	0
259	20231106	150800	71402105	4985	4980	4985	4980	4
260	20231106	150700	71382175	4980	4980	4980	4980	4
261	20231106	150600	71362255	4985	4985	4985	4985	0
262	20231106	150500	71362255	4985	4985	4985	4985	0
263	20231106	150400	71362255	4985	4985	4985	4985	2
264	20231106	150300	71352285	4990	4990	4990	4990	0
265	20231106	150200	71352285	4990	4990	4990	4990	0
266	20231106	150100	71352285	4990	4990	4990	4990	0
267	20231106	150000	71352285	4990	4990	4990	4990	20
268	20231106	145900	71252485	4985	4985	4985	4985	3
269	20231106	145800	71237530	4980	4980	4980	4980	0
270	20231106	145700	71237530	4980	4980	4980	4980	0
271	20231106	145600	71237530	4980	4980	4980	4980	0
272	20231106	145500	71237530	4980	4980	4980	4980	4
273	20231106	145400	71217610	4975	4975	4975	4975	21
274	20231106	145300	71113135	4975	4975	4975	4975	0
275	20231106	145200	71113135	4975	4980	4980	4975	332
276	20231106	145100	69459945	4985	4985	4985	4985	5
277	20231106	145000	69435020	4980	4980	4980	4980	0
278	20231106	144900	69435020	4980	4985	4985	4980	10
279	20231106	144800	69385215	4985	4985	4985	4985	0
280	20231106	144700	69385215	4985	4985	4985	4985	0
281	20231106	144600	69385215	4985	4985	4985	4985	0
282	20231106	144500	69385215	4985	4985	4985	4985	0
283	20231106	144400	69385215	4985	4985	4985	4985	0
284	20231106	144300	69385215	4985	4985	4985	4985	0
285	20231106	144200	69385215	4985	4985	4985	4985	0
286	20231106	144100	69385215	4985	4985	4985	4985	6
287	20231106	144000	69355305	4985	4985	4985	4985	0
288	20231106	143900	69355305	4985	4985	4985	4985	13
289	20231106	143800	69290500	4980	4980	4980	4980	0
290	20231106	143700	69290500	4980	4980	4980	4980	0
291	20231106	143600	69290500	4980	4980	4980	4980	0
292	20231106	143500	69290500	4980	4985	4985	4980	12
293	20231106	143400	69230710	4985	4985	4985	4985	0
294	20231106	143300	69230710	4985	4985	4985	4985	4
295	20231106	143200	69210770	4985	4985	4985	4985	0
296	20231106	143100	69210770	4985	4985	4985	4985	0
297	20231106	143000	69210770	4985	4985	4985	4985	0
298	20231106	142900	69210770	4985	4985	4985	4985	0
299	20231106	142800	69210770	4985	4985	4985	4985	3
300	20231106	142700	69195815	4985	4985	4985	4985	0
301	20231106	142600	69195815	4985	4985	4985	4985	0
302	20231106	142500	69195815	4985	4985	4985	4985	0
303	20231106	142400	69195815	4985	4985	4985	4985	29
304	20231106	142300	69051250	4985	4985	4985	4985	3
305	20231106	142200	69036295	4980	4980	4980	4980	10
306	20231106	142100	68986495	4990	4990	4990	4990	0
307	20231106	142000	68986495	4990	4990	4990	4990	0
308	20231106	141900	68986495	4990	4990	4990	4990	1
309	20231106	141800	68981505	4980	4985	4985	4980	158
310	20231106	141700	68193990	4985	4985	4985	4985	0
311	20231106	141600	68193990	4985	4985	4985	4985	0
312	20231106	141500	68193990	4985	4985	4985	4985	67
313	20231106	141400	67859995	4985	4985	4985	4985	0
314	20231106	141300	67859995	4985	4985	4985	4985	0
315	20231106	141200	67859995	4985	4985	4985	4985	0
316	20231106	141100	67859995	4985	4985	4985	4985	3
317	20231106	141000	67845040	4990	4990	4990	4990	1
318	20231106	140900	67840050	4975	4975	4975	4975	0
319	20231106	140800	67840050	4975	4975	4975	4975	0
320	20231106	140700	67840050	4975	4980	4990	4975	541
321	20231106	140600	65142820	4975	4975	4975	4975	1
322	20231106	140500	65137845	4975	4980	4980	4975	62
323	20231106	140400	64829145	4975	4975	4975	4975	1
324	20231106	140300	64824170	4980	4980	4980	4980	5
325	20231106	140200	64799270	4975	4975	4975	4975	0
326	20231106	140100	64799270	4975	4975	4975	4975	1
327	20231106	140000	64794295	4980	4980	4980	4980	0
328	20231106	135900	64794295	4980	4975	4980	4975	2
329	20231106	135800	64784340	4980	4980	4980	4980	50
330	20231106	135700	64535340	4975	4975	4975	4975	1
331	20231106	135600	64530365	4975	4980	4980	4975	286
332	20231106	135500	63106995	4980	4980	4980	4980	0
333	20231106	135400	63106995	4980	4980	4980	4980	1
334	20231106	135300	63102015	4980	4980	4980	4980	0
335	20231106	135200	63102015	4980	4980	4980	4980	0
336	20231106	135100	63102015	4980	4980	4980	4980	0
337	20231106	135000	63102015	4980	4980	4980	4980	4
338	20231106	134900	63082095	4980	4980	4980	4980	0
339	20231106	134800	63082095	4980	4980	4980	4980	0
340	20231106	134700	63082095	4980	4980	4980	4980	0
341	20231106	134600	63082095	4980	4980	4980	4980	3
342	20231106	134500	63067155	4980	4980	4980	4980	1
343	20231106	134400	63062175	4980	4980	4980	4980	0
344	20231106	134300	63062175	4980	4980	4980	4980	0
345	20231106	134200	63062175	4980	4980	4980	4980	0
346	20231106	134100	63062175	4980	4980	4980	4980	0
347	20231106	134000	63062175	4980	4980	4980	4980	2
348	20231106	133900	63052215	4980	4980	4980	4980	0
349	20231106	133800	63052215	4980	4980	4980	4980	0
350	20231106	133700	63052215	4980	4980	4980	4980	0
351	20231106	133600	63052215	4980	4980	4980	4980	0
352	20231106	133500	63052215	4980	4980	4980	4980	91
353	20231106	133400	62599035	4975	4975	4975	4975	0
354	20231106	133300	62599035	4975	4975	4975	4975	0
355	20231106	133200	62599035	4975	4980	4980	4975	247
356	20231106	133100	61369710	4975	4975	4975	4975	3
357	20231106	133000	61354785	4980	4980	4980	4980	0
358	20231106	132900	61354785	4980	4980	4980	4980	0
359	20231106	132800	61354785	4980	4980	4980	4980	0
360	20231106	132700	61354785	4980	4980	4980	4980	5
361	20231106	132600	61329885	4980	4980	4980	4980	0
362	20231106	132500	61329885	4980	4980	4980	4980	0
363	20231106	132400	61329885	4980	4980	4980	4980	0
364	20231106	132300	61329885	4980	4975	4980	4965	18
365	20231106	132200	61240305	4965	4965	4965	4965	0
366	20231106	132100	61240305	4965	4965	4965	4965	0
367	20231106	132000	61240305	4965	4965	4965	4965	0
368	20231106	131900	61240305	4965	4965	4965	4965	0
369	20231106	131800	61240305	4965	4965	4965	4965	0
370	20231106	131700	61240305	4965	4980	4980	4965	323
371	20231106	131600	59632115	4980	4980	4980	4980	33
372	20231106	131500	59467775	4980	4980	4980	4980	1
373	20231106	131400	59462795	4970	4980	4980	4970	20
374	20231106	131300	59363215	4975	4975	4975	4975	2
375	20231106	131200	59353265	4970	4975	4975	4970	6
376	20231106	131100	59323425	4970	4970	4970	4970	0
377	20231106	131000	59323425	4970	4965	4970	4965	3
378	20231106	130900	59308520	4970	4970	4970	4970	0
379	20231106	130800	59308520	4970	4970	4970	4970	0
380	20231106	130700	59308520	4970	4970	4970	4970	1
381	20231106	130600	59303550	4970	4965	4970	4965	3
382	20231106	130500	59288645	4965	4965	4965	4965	0
383	20231106	130400	59288645	4965	4965	4965	4965	1
384	20231106	130300	59283680	4965	4965	4965	4965	1
385	20231106	130200	59278715	4975	4975	4975	4975	0
386	20231106	130100	59278715	4975	4975	4975	4975	0
387	20231106	130000	59278715	4975	4975	4975	4975	0
388	20231106	125900	59278715	4975	4975	4975	4975	1
389	20231106	125800	59273740	4970	4970	4970	4970	1
390	20231106	125700	59268770	4965	4965	4965	4960	69
391	20231106	125600	58926215	4960	4960	4960	4960	7
392	20231106	125500	58891495	4960	4960	4960	4960	0
393	20231106	125400	58891495	4960	4960	4960	4960	6
394	20231106	125300	58861735	4960	4960	4960	4960	0
395	20231106	125200	58861735	4960	4960	4960	4960	1
396	20231106	125100	58856775	4965	4965	4965	4965	2
397	20231106	125000	58846845	4960	4960	4960	4960	4
398	20231106	124900	58827005	4960	4960	4960	4960	2
399	20231106	124800	58817085	4960	4960	4960	4960	5
400	20231106	124700	58792285	4960	4960	4960	4960	2
401	20231106	124600	58782365	4960	4960	4960	4960	5
402	20231106	124500	58757565	4960	4960	4960	4960	2
403	20231106	124400	58747645	4965	4965	4965	4965	29
404	20231106	124300	58603660	4965	4965	4965	4965	5
405	20231106	124200	58578835	4970	4970	4970	4970	0
406	20231106	124100	58578835	4970	4970	4970	4970	0
407	20231106	124000	58578835	4970	4970	4970	4970	0
408	20231106	123900	58578835	4970	4970	4970	4970	14
409	20231106	123800	58509255	4965	4965	4965	4965	0
410	20231106	123700	58509255	4965	4965	4965	4965	6
411	20231106	123600	58479465	4965	4965	4965	4960	15
412	20231106	123500	58405010	4965	4965	4965	4965	0
413	20231106	123400	58405010	4965	4965	4965	4965	0
414	20231106	123300	58405010	4965	4965	4965	4965	5
415	20231106	123200	58380185	4965	4965	4965	4965	120
416	20231106	123100	57784385	4970	4970	4970	4970	13
417	20231106	123000	57719775	4975	4975	4975	4975	9
418	20231106	122900	57675000	4975	4975	4975	4975	0
419	20231106	122800	57675000	4975	4975	4975	4975	3
420	20231106	122700	57660075	4975	4975	4975	4975	7
421	20231106	122600	57625250	4970	4970	4970	4970	9
422	20231106	122500	57580520	4975	4970	4975	4970	16
423	20231106	122400	57500925	4970	4970	4970	4970	7
424	20231106	122300	57466135	4975	4975	4975	4975	0
425	20231106	122200	57466135	4975	4975	4975	4975	10
426	20231106	122100	57416385	4975	4975	4975	4975	7
427	20231106	122000	57381560	4975	4975	4975	4975	12
428	20231106	121900	57321860	4975	4975	4975	4975	0
429	20231106	121800	57321860	4975	4975	4975	4975	7
430	20231106	121700	57287035	4970	4970	4970	4970	0
431	20231106	121600	57287035	4970	4970	4970	4970	0
432	20231106	121500	57287035	4970	4970	4970	4970	1
433	20231106	121400	57282065	4960	4970	4970	4960	38
434	20231106	121300	57093445	5000	5000	5000	5000	1
435	20231106	121200	57088445	5000	4980	5000	4980	105
436	20231106	121100	56563725	5000	5000	5000	5000	0
437	20231106	121000	56563725	5000	4995	5000	4995	24
438	20231106	120900	56443770	5000	4975	5000	4975	97
439	20231106	120800	55959505	4970	4965	4970	4965	15
440	20231106	120700	55884990	4960	4965	4965	4960	9
441	20231106	120600	55840345	4965	4965	4965	4965	0
442	20231106	120500	55840345	4965	4965	4970	4965	16
443	20231106	120400	55760895	4960	4960	4960	4960	7
444	20231106	120300	55726175	4965	4965	4965	4965	0
445	20231106	120200	55726175	4965	4960	4965	4960	12
446	20231106	120100	55666635	4960	4960	4960	4960	0
447	20231106	120000	55666635	4960	4955	4960	4955	77
448	20231106	115900	55284750	4955	4955	4955	4955	8
449	20231106	115800	55245110	4955	4955	4955	4955	7
450	20231106	115700	55210425	4955	4955	4955	4955	1
451	20231106	115600	55205470	4955	4955	4955	4955	8
452	20231106	115500	55165830	4955	4955	4955	4955	7
453	20231106	115400	55131145	4955	4955	4955	4955	33
454	20231106	115300	54967630	4955	4955	4955	4955	8
455	20231106	115200	54927990	4960	4955	4960	4955	9
456	20231106	115100	54883390	4955	4960	4960	4955	2
457	20231106	115000	54873475	4960	4955	4960	4955	8
458	20231106	114900	54833830	4960	4955	4960	4955	2
459	20231106	114800	54823915	4955	4955	4955	4955	9
460	20231106	114700	54779320	4955	4955	4955	4955	1
461	20231106	114600	54774365	4955	4955	4955	4955	8
462	20231106	114500	54734725	4955	4955	4955	4955	1
463	20231106	114400	54729770	4955	4955	4955	4955	8
464	20231106	114300	54690130	4955	4955	4955	4955	0
465	20231106	114200	54690130	4955	4955	4955	4955	0
466	20231106	114100	54690130	4955	4955	4955	4955	8
467	20231106	114000	54650490	4955	4955	4955	4955	30
468	20231106	113900	54501840	4950	4950	4950	4950	14
469	20231106	113800	54432540	4950	4950	4950	4950	0
470	20231106	113700	54432540	4950	4950	4950	4950	0
471	20231106	113600	54432540	4950	4945	4950	4945	97
472	20231106	113500	53952420	4940	4930	4940	4930	208
473	20231106	113400	52926880	4935	4935	4935	4935	478
474	20231106	113300	50567950	4935	4930	4935	4930	6
475	20231106	113200	50538345	4930	4930	4930	4930	5
476	20231106	113100	50513695	4930	4950	4950	4930	15
477	20231106	113000	50439545	4950	4930	4950	4930	7
478	20231106	112900	50405000	4930	4930	4930	4930	6
479	20231106	112800	50375420	4955	4930	4955	4930	19
480	20231106	112700	50281525	4930	4950	4950	4930	8
481	20231106	112600	50242065	4955	4945	4955	4925	602
482	20231106	112500	47269505	4945	4945	4945	4945	7
483	20231106	112400	47234890	4975	4940	4975	4940	15
484	20231106	112300	47160665	4940	4950	4950	4940	62
485	20231106	112200	46854090	4945	4960	4960	4945	1399
486	20231106	112100	39933495	4960	4980	4980	4960	527
487	20231106	112000	37316860	4980	4980	4980	4975	231
488	20231106	111900	36166525	4980	4980	4980	4980	30
489	20231106	111800	36017125	4980	4980	4980	4980	1
490	20231106	111700	36012145	4980	4980	4980	4980	1
491	20231106	111600	36007165	4985	4995	4995	4985	782
492	20231106	111500	32101775	4995	4995	4995	4995	1
493	20231106	111400	32096780	4995	4995	4995	4995	1
494	20231106	111300	32091785	4995	4995	4995	4995	0
495	20231106	111200	32091785	4995	4995	4995	4995	1
496	20231106	111100	32086790	4995	4995	4995	4995	1
497	20231106	111000	32081795	4995	5000	5000	4995	8
498	20231106	110900	32041800	5000	5000	5000	5000	2
499	20231106	110800	32031800	5000	5000	5000	5000	81
500	20231106	110700	31626800	4995	4995	4995	4995	0
501	20231106	110600	31626800	4995	4995	4995	4995	1
502	20231106	110500	31621805	4995	4995	4995	4995	22
503	20231106	110400	31511915	4995	4995	5000	4995	88
504	20231106	110300	31072350	4995	4995	4995	4995	65
505	20231106	110200	30747675	4995	4995	4995	4995	1
506	20231106	110100	30742680	4995	4995	4995	4995	15
507	20231106	110000	30667755	5000	5000	5000	5000	0
508	20231106	105900	30667755	5000	5000	5000	5000	0
509	20231106	105800	30667755	5000	5000	5000	5000	28
510	20231106	105700	30527755	5000	5000	5000	5000	2
511	20231106	105600	30517755	5000	5000	5000	5000	1
512	20231106	105500	30512755	5000	5000	5000	5000	46
513	20231106	105400	30282755	4995	5000	5000	4995	15
514	20231106	105300	30207800	5000	5010	5010	5000	7
515	20231106	105200	30172740	5000	5010	5010	5000	13
516	20231106	105100	30107720	5010	5010	5010	5000	12
517	20231106	105000	30047610	5010	5020	5020	5010	9
518	20231106	104900	30002500	5020	5020	5020	5020	3
519	20231106	104800	29987440	5010	5010	5010	5010	88
520	20231106	104700	29546560	5010	5010	5010	5010	6
521	20231106	104600	29516500	5010	5010	5010	5010	0
522	20231106	104500	29516500	5010	5010	5010	5010	192
523	20231106	104400	28554580	5020	5020	5020	5020	2
524	20231106	104300	28544540	5020	5020	5020	5020	1
525	20231106	104200	28539520	5010	5010	5010	5010	0
526	20231106	104100	28539520	5010	5010	5010	5010	178
527	20231106	104000	27647740	4995	4995	4995	4995	0
528	20231106	103900	27647740	4995	4995	4995	4995	0
529	20231106	103800	27647740	4995	4995	4995	4995	0
530	20231106	103700	27647740	4995	4995	4995	4995	470
531	20231106	103600	25300090	5010	5010	5010	5010	0
532	20231106	103500	25300090	5010	5000	5010	5000	560
533	20231106	103400	22494500	5000	5000	5000	5000	0
534	20231106	103300	22494500	5000	5000	5000	5000	0
535	20231106	103200	22494500	5000	5000	5000	5000	440
536	20231106	103100	20294500	5000	5000	5000	5000	0
537	20231106	103000	20294500	5000	5000	5000	5000	0
538	20231106	102900	20294500	5000	5000	5000	5000	123
539	20231106	102800	19679500	5000	5000	5000	5000	0
540	20231106	102700	19679500	5000	5000	5000	5000	58
541	20231106	102600	19389500	5010	5010	5010	5010	0
542	20231106	102500	19389500	5010	5010	5010	5010	0
543	20231106	102400	19389500	5010	5010	5010	5010	0
544	20231106	102300	19389500	5010	5010	5010	5010	0
545	20231106	102200	19389500	5010	5010	5010	5010	0
546	20231106	102100	19389500	5010	5010	5010	5010	5
547	20231106	102000	19364450	5000	5000	5000	5000	36
548	20231106	101900	19184450	4995	4995	4995	4995	0
549	20231106	101800	19184450	4995	4995	4995	4995	3
550	20231106	101700	19169465	4995	4995	4995	4995	0
551	20231106	101600	19169465	4995	4995	4995	4995	5
552	20231106	101500	19144490	4995	4995	4995	4995	0
553	20231106	101400	19144490	4995	4995	4995	4995	0
554	20231106	101300	19144490	4995	4995	4995	4995	0
555	20231106	101200	19144490	4995	4995	4995	4995	0
556	20231106	101100	19144490	4995	4995	4995	4995	50
557	20231106	101000	18894740	4990	4995	4995	4990	12
558	20231106	100900	18834855	4995	4995	4995	4995	10
559	20231106	100800	18784905	4995	4995	4995	4995	0
560	20231106	100700	18784905	4995	4995	4995	4995	50
561	20231106	100600	18535155	4990	4990	4990	4990	73
562	20231106	100500	18170885	4970	4970	4970	4970	0
563	20231106	100400	18170885	4970	4970	4970	4970	80
564	20231106	100300	17773285	4970	4970	4970	4970	0
565	20231106	100200	17773285	4970	4970	4970	4970	0
566	20231106	100100	17773285	4970	4970	4970	4970	0
567	20231106	100000	17773285	4970	4970	4970	4970	20
568	20231106	095900	17673885	4995	4995	4995	4995	10
569	20231106	095800	17623935	4995	4995	4995	4995	10
570	20231106	095700	17573985	5000	4985	5000	4985	2
571	20231106	095600	17564000	4975	4975	4975	4975	0
572	20231106	095500	17564000	4975	4975	4975	4975	0
573	20231106	095400	17564000	4975	4985	5000	4975	11
574	20231106	095300	17509045	4965	4980	4980	4965	80
575	20231106	095200	17111095	4965	4965	4965	4965	1319
576	20231106	095100	10562260	4970	4975	4975	4970	13
577	20231106	095000	10497590	4975	4975	4975	4975	101
578	20231106	094900	9995115	4990	4995	4995	4990	40
579	20231106	094800	9795395	4990	4990	4990	4990	219
580	20231106	094700	8702585	4990	4990	4990	4990	0
581	20231106	094600	8702585	4990	4990	4990	4990	0
582	20231106	094500	8702585	4990	4990	4990	4990	200
583	20231106	094400	7704585	4990	4990	4990	4990	0
584	20231106	094300	7704585	4990	4990	4990	4990	0
585	20231106	094200	7704585	4990	4990	4990	4990	11
586	20231106	094100	7649695	4975	4975	4975	4975	0
587	20231106	094000	7649695	4975	4975	4975	4975	0
588	20231106	093900	7649695	4975	4990	4990	4975	22
589	20231106	093800	7539930	4990	4990	4990	4990	1
590	20231106	093700	7534940	4980	4990	4990	4980	2
591	20231106	093600	7524970	4990	4990	4990	4990	0
592	20231106	093500	7524970	4990	4990	4990	4990	50
593	20231106	093400	7275470	4990	4990	4990	4990	0
594	20231106	093300	7275470	4990	4990	4990	4990	20
595	20231106	093200	7175670	4990	4990	4990	4990	4
596	20231106	093100	7155710	4990	4985	4990	4980	64
597	20231106	093000	6836560	4980	4980	4980	4980	1
598	20231106	092900	6831580	4985	4985	4985	4985	1
599	20231106	092800	6826595	4985	4985	4985	4985	1
600	20231106	092700	6821610	4980	4975	4980	4965	219
601	20231106	092600	5733020	4980	4980	4980	4980	0
602	20231106	092500	5733020	4980	4980	4980	4980	1
603	20231106	092400	5728040	4980	4980	4980	4980	50
604	20231106	092300	5479040	4985	4970	4985	4970	3
605	20231106	092200	5464105	4985	4985	4985	4985	0
606	20231106	092100	5464105	4985	4950	4985	4950	21
607	20231106	092000	5359805	4950	4950	4950	4950	0
608	20231106	091900	5359805	4950	4950	4950	4950	111
609	20231106	091800	4810355	4950	4950	4950	4950	0
610	20231106	091700	4810355	4950	4950	4950	4950	0
611	20231106	091600	4810355	4950	4955	4955	4950	39
612	20231106	091500	4617135	4985	4985	4985	4985	0
613	20231106	091400	4617135	4985	4970	4985	4970	50
614	20231106	091300	4368275	4970	4970	4970	4970	0
615	20231106	091200	4368275	4970	4970	4970	4970	0
616	20231106	091100	4368275	4970	4970	4970	4970	0
617	20231106	091000	4368275	4970	4970	4970	4970	31
618	20231106	090900	4214205	4995	4990	4995	4990	45
619	20231106	090800	3989650	4990	4990	4990	4990	200
620	20231106	090700	2991650	4955	4950	4985	4950	289
621	20231106	090600	1551940	4950	4950	4950	4950	187
622	20231106	090500	626290	4950	4945	4950	4945	9
623	20231106	090400	581745	4950	4950	4950	4950	0
624	20231106	090300	581745	4950	4950	4950	4950	25
625	20231106	090200	457995	4950	4950	4950	4950	5
626	20231106	090100	433245	4960	4960	4960	4960	1
627	20231106	090000	428285	4980	4980	4985	4980	86