KissMeData/017670/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	190200	20835720450	50200	50200	50200	50200	28967
3	20231113	190100	20835720450	50200	50200	50200	50200	0
4	20231113	190000	20835720450	50200	50200	50200	50200	0
5	20231113	185900	20835720450	50200	50200	50200	50200	0
6	20231113	185800	20835720450	50200	50200	50200	50200	0
7	20231113	185700	20835720450	50200	50200	50200	50200	0
8	20231113	185600	20835720450	50200	50200	50200	50200	0
9	20231113	185500	20835720450	50200	50200	50200	50200	0
10	20231113	185400	20835720450	50200	50200	50200	50200	0
11	20231113	185300	20835720450	50200	50200	50200	50200	0
12	20231113	185200	20835720450	50200	50200	50200	50200	0
13	20231113	185100	20835720450	50200	50200	50200	50200	0
14	20231113	185000	20835720450	50200	50200	50200	50200	0
15	20231113	184900	20835720450	50200	50200	50200	50200	0
16	20231113	184800	20835720450	50200	50200	50200	50200	0
17	20231113	184700	20835720450	50200	50200	50200	50200	0
18	20231113	184600	20835720450	50200	50200	50200	50200	0
19	20231113	184500	20835720450	50200	50200	50200	50200	0
20	20231113	184400	20835720450	50200	50200	50200	50200	0
21	20231113	184300	20835720450	50200	50200	50200	50200	0
22	20231113	184200	20835720450	50200	50200	50200	50200	0
23	20231113	184100	20835720450	50200	50200	50200	50200	0
24	20231113	184000	20835720450	50200	50200	50200	50200	0
25	20231113	183900	20835720450	50200	50200	50200	50200	0
26	20231113	183800	20835720450	50200	50200	50200	50200	0
27	20231113	183700	20835720450	50200	50200	50200	50200	0
28	20231113	183600	20835720450	50200	50200	50200	50200	0
29	20231113	183500	20835720450	50200	50200	50200	50200	0
30	20231113	183400	20835720450	50200	50200	50200	50200	0
31	20231113	183300	20835720450	50200	50200	50200	50200	0
32	20231113	183200	20835720450	50200	50200	50200	50200	28967
33	20231113	183100	20835720450	50200	50200	50200	50200	0
34	20231113	183000	20835720450	50200	50200	50200	50200	0
35	20231113	182900	20835720450	50200	50200	50200	50200	0
36	20231113	182800	20835720450	50200	50200	50200	50200	0
37	20231113	182700	20835720450	50200	50200	50200	50200	0
38	20231113	182600	20835720450	50200	50200	50200	50200	0
39	20231113	182500	20835720450	50200	50200	50200	50200	0
40	20231113	182400	20835720450	50200	50200	50200	50200	0
41	20231113	182300	20835720450	50200	50200	50200	50200	0
42	20231113	182200	20835720450	50200	50200	50200	50200	0
43	20231113	182100	20835720450	50200	50200	50200	50200	0
44	20231113	182000	20835720450	50200	50200	50200	50200	0
45	20231113	181900	20835720450	50200	50200	50200	50200	0
46	20231113	181800	20835720450	50200	50200	50200	50200	0
47	20231113	181700	20835720450	50200	50200	50200	50200	0
48	20231113	181600	20835720450	50200	50200	50200	50200	0
49	20231113	181500	20835720450	50200	50200	50200	50200	0
50	20231113	181400	20835720450	50200	50200	50200	50200	0
51	20231113	181300	20835720450	50200	50200	50200	50200	0
52	20231113	181200	20835720450	50200	50200	50200	50200	0
53	20231113	181100	20835720450	50200	50200	50200	50200	0
54	20231113	181000	20835720450	50200	50200	50200	50200	0
55	20231113	180900	20835720450	50200	50200	50200	50200	0
56	20231113	180800	20835720450	50200	50200	50200	50200	0
57	20231113	180700	20835720450	50200	50200	50200	50200	0
58	20231113	180600	20835720450	50200	50200	50200	50200	0
59	20231113	180500	20835720450	50200	50200	50200	50200	0
60	20231113	180400	20835720450	50200	50200	50200	50200	0
61	20231113	180300	20835720450	50200	50200	50200	50200	0
62	20231113	180200	20835720450	50200	50200	50200	50200	28967
63	20231113	180100	20835720450	50200	50200	50200	50200	0
64	20231113	180000	20835720450	50200	50200	50200	50200	0
65	20231113	175900	20835720450	50200	50200	50200	50200	0
66	20231113	175800	20835720450	50200	50200	50200	50200	0
67	20231113	175700	20835720450	50200	50200	50200	50200	0
68	20231113	175600	20835720450	50200	50200	50200	50200	0
69	20231113	175500	20835720450	50200	50200	50200	50200	0
70	20231113	175400	20835720450	50200	50200	50200	50200	0
71	20231113	175300	20835720450	50200	50200	50200	50200	0
72	20231113	175200	20835720450	50200	50200	50200	50200	0
73	20231113	175100	20835720450	50200	50200	50200	50200	0
74	20231113	175000	20835720450	50200	50200	50200	50200	0
75	20231113	174900	20835720450	50200	50200	50200	50200	0
76	20231113	174800	20835720450	50200	50200	50200	50200	0
77	20231113	174700	20835720450	50200	50200	50200	50200	0
78	20231113	174600	20835720450	50200	50200	50200	50200	0
79	20231113	174500	20835720450	50200	50200	50200	50200	0
80	20231113	174400	20835720450	50200	50200	50200	50200	0
81	20231113	174300	20835720450	50200	50200	50200	50200	0
82	20231113	174200	20835720450	50200	50200	50200	50200	0
83	20231113	174100	20835720450	50200	50200	50200	50200	0
84	20231113	174000	20835720450	50200	50200	50200	50200	0
85	20231113	173900	20835720450	50200	50200	50200	50200	0
86	20231113	173800	20835720450	50200	50200	50200	50200	0
87	20231113	173700	20835720450	50200	50200	50200	50200	0
88	20231113	173600	20835720450	50200	50200	50200	50200	0
89	20231113	173500	20835720450	50200	50200	50200	50200	0
90	20231113	173400	20835720450	50200	50200	50200	50200	0
91	20231113	173300	20835720450	50200	50200	50200	50200	0
92	20231113	173200	20835720450	50200	50200	50200	50200	28967
93	20231113	173100	20835720450	50200	50200	50200	50200	0
94	20231113	173000	20835720450	50200	50200	50200	50200	0
95	20231113	172900	20835720450	50200	50200	50200	50200	0
96	20231113	172800	20835720450	50200	50200	50200	50200	0
97	20231113	172700	20835720450	50200	50200	50200	50200	0
98	20231113	172600	20835720450	50200	50200	50200	50200	0
99	20231113	172500	20835720450	50200	50200	50200	50200	0
100	20231113	172400	20835720450	50200	50200	50200	50200	0
101	20231113	172300	20835720450	50200	50200	50200	50200	0
102	20231113	172200	20835720450	50200	50200	50200	50200	0
103	20231113	172100	20835720450	50200	50200	50200	50200	0
104	20231113	172000	20835720450	50200	50200	50200	50200	0
105	20231113	171900	20835720450	50200	50200	50200	50200	0
106	20231113	171800	20835720450	50200	50200	50200	50200	0
107	20231113	171700	20835720450	50200	50200	50200	50200	0
108	20231113	171600	20835720450	50200	50200	50200	50200	0
109	20231113	171500	20835720450	50200	50200	50200	50200	0
110	20231113	171400	20835720450	50200	50200	50200	50200	0
111	20231113	171300	20835720450	50200	50200	50200	50200	0
112	20231113	171200	20835720450	50200	50200	50200	50200	0
113	20231113	171100	20835720450	50200	50200	50200	50200	0
114	20231113	171000	20835720450	50200	50200	50200	50200	0
115	20231113	170900	20835720450	50200	50200	50200	50200	0
116	20231113	170800	20835720450	50200	50200	50200	50200	0
117	20231113	170700	20835720450	50200	50200	50200	50200	0
118	20231113	170600	20835720450	50200	50200	50200	50200	0
119	20231113	170500	20835720450	50200	50200	50200	50200	0
120	20231113	170400	20835720450	50200	50200	50200	50200	0
121	20231113	170300	20835720450	50200	50200	50200	50200	0
122	20231113	170200	20835720450	50200	50200	50200	50200	28967
123	20231113	170100	20835720450	50200	50200	50200	50200	0
124	20231113	170000	20835720450	50200	50200	50200	50200	0
125	20231113	165900	20835720450	50200	50200	50200	50200	0
126	20231113	165800	20835720450	50200	50200	50200	50200	0
127	20231113	165700	20835720450	50200	50200	50200	50200	0
128	20231113	165600	20835720450	50200	50200	50200	50200	0
129	20231113	165500	20835720450	50200	50200	50200	50200	0
130	20231113	165400	20835720450	50200	50200	50200	50200	0
131	20231113	165300	20835720450	50200	50200	50200	50200	0
132	20231113	165200	20835720450	50200	50200	50200	50200	0
133	20231113	165100	20835720450	50200	50200	50200	50200	0
134	20231113	165000	20835720450	50200	50200	50200	50200	0
135	20231113	164900	20835720450	50200	50200	50200	50200	0
136	20231113	164800	20835720450	50200	50200	50200	50200	0
137	20231113	164700	20835720450	50200	50200	50200	50200	0
138	20231113	164600	20835720450	50200	50200	50200	50200	0
139	20231113	164500	20835720450	50200	50200	50200	50200	0
140	20231113	164400	20835720450	50200	50200	50200	50200	0
141	20231113	164300	20835720450	50200	50200	50200	50200	0
142	20231113	164200	20835720450	50200	50200	50200	50200	0
143	20231113	164100	20835720450	50200	50200	50200	50200	0
144	20231113	164000	20835720450	50200	50200	50200	50200	0
145	20231113	163900	20835720450	50200	50200	50200	50200	0
146	20231113	163800	20835720450	50200	50200	50200	50200	0
147	20231113	163700	20835720450	50200	50200	50200	50200	0
148	20231113	163600	20835720450	50200	50200	50200	50200	0
149	20231113	163500	20835720450	50200	50200	50200	50200	0
150	20231113	163400	20835720450	50200	50200	50200	50200	0
151	20231113	163300	20835720450	50200	50200	50200	50200	0
152	20231113	163200	20835720450	50200	50200	50200	50200	28967
153	20231113	163100	20835720450	50200	50200	50200	50200	0
154	20231113	163000	20835720450	50200	50200	50200	50200	0
155	20231113	162900	20835720450	50200	50200	50200	50200	0
156	20231113	162800	20835720450	50200	50200	50200	50200	0
157	20231113	162700	20835720450	50200	50200	50200	50200	0
158	20231113	162600	20835720450	50200	50200	50200	50200	0
159	20231113	162500	20835720450	50200	50200	50200	50200	0
160	20231113	162400	20835720450	50200	50200	50200	50200	0
161	20231113	162300	20835720450	50200	50200	50200	50200	0
162	20231113	162200	20835720450	50200	50200	50200	50200	0
163	20231113	162100	20835720450	50200	50200	50200	50200	0
164	20231113	162000	20835720450	50200	50200	50200	50200	0
165	20231113	161900	20835720450	50200	50200	50200	50200	0
166	20231113	161800	20835720450	50200	50200	50200	50200	0
167	20231113	161700	20835720450	50200	50200	50200	50200	0
168	20231113	161600	20835720450	50200	50200	50200	50200	0
169	20231113	161500	20835720450	50200	50200	50200	50200	0
170	20231113	161400	20835720450	50200	50200	50200	50200	0
171	20231113	161300	20835720450	50200	50200	50200	50200	0
172	20231113	161200	20835720450	50200	50200	50200	50200	0
173	20231113	161100	20835720450	50200	50200	50200	50200	0
174	20231113	161000	20835720450	50200	50200	50200	50200	0
175	20231113	160900	20835720450	50200	50200	50200	50200	0
176	20231113	160800	20835720450	50200	50200	50200	50200	0
177	20231113	160700	20835720450	50200	50200	50200	50200	0
178	20231113	160600	20835720450	50200	50200	50200	50200	0
179	20231113	160500	20835720450	50200	50200	50200	50200	0
180	20231113	160400	20835720450	50200	50200	50200	50200	0
181	20231113	160300	20835720450	50200	50200	50200	50200	0
182	20231113	160200	20835720450	50200	50200	50200	50200	28967
183	20231113	160100	20835720450	50200	50200	50200	50200	0
184	20231113	160000	20835720450	50200	50200	50200	50200	0
185	20231113	155900	20835720450	50200	50200	50200	50200	0
186	20231113	155800	20835720450	50200	50200	50200	50200	0
187	20231113	155700	20835720450	50200	50200	50200	50200	0
188	20231113	155600	20835720450	50200	50200	50200	50200	0
189	20231113	155500	20835720450	50200	50200	50200	50200	0
190	20231113	155400	20835720450	50200	50200	50200	50200	0
191	20231113	155300	20835720450	50200	50200	50200	50200	0
192	20231113	155200	20835720450	50200	50200	50200	50200	0
193	20231113	155100	20835720450	50200	50200	50200	50200	0
194	20231113	155000	20835720450	50200	50200	50200	50200	0
195	20231113	154900	20835720450	50200	50200	50200	50200	0
196	20231113	154800	20835720450	50200	50200	50200	50200	0
197	20231113	154700	20835720450	50200	50200	50200	50200	0
198	20231113	154600	20835720450	50200	50200	50200	50200	0
199	20231113	154500	20835720450	50200	50200	50200	50200	0
200	20231113	154400	20835720450	50200	50200	50200	50200	0
201	20231113	154300	20835720450	50200	50200	50200	50200	0
202	20231113	154200	20835720450	50200	50200	50200	50200	0
203	20231113	154100	20835720450	50200	50200	50200	50200	0
204	20231113	154000	20835720450	50200	50200	50200	50200	0
205	20231113	153900	20835720450	50200	50200	50200	50200	0
206	20231113	153800	20835720450	50200	50200	50200	50200	0
207	20231113	153700	20835720450	50200	50200	50200	50200	0
208	20231113	153600	20835720450	50200	50200	50200	50200	0
209	20231113	153500	20835720450	50200	50200	50200	50200	0
210	20231113	153400	20835720450	50200	50200	50200	50200	0
211	20231113	153300	20835720450	50200	50200	50200	50200	0
212	20231113	153200	20835720450	50200	50200	50200	50200	28967
213	20231113	153100	20835720450	50200	50200	50200	50200	0
214	20231113	153000	20835720450	50200	50200	50200	50200	28967
215	20231113	152900	19381577050	50100	50100	50100	50100	0
216	20231113	152800	19381577050	50100	50100	50100	50100	0
217	20231113	152700	19381577050	50100	50100	50100	50100	0
218	20231113	152600	19381577050	50100	50100	50100	50100	0
219	20231113	152500	19381577050	50100	50100	50100	50100	0
220	20231113	152400	19381577050	50100	50100	50100	50100	0
221	20231113	152300	19381577050	50100	50100	50100	50100	0
222	20231113	152200	19381577050	50100	50100	50100	50100	0
223	20231113	152100	19381577050	50100	50100	50100	50100	0
224	20231113	152000	19381577050	50100	50100	50100	50100	0
225	20231113	151900	19381577050	50100	50300	50300	50100	2199
226	20231113	151800	19271243050	50200	50300	50400	50200	635
227	20231113	151700	19239336350	50300	50200	50400	50200	13161
228	20231113	151600	18576762050	50200	50300	50300	50200	8530
229	20231113	151500	18147755550	50300	50100	50300	50100	7885
230	20231113	151400	17751908250	50200	50100	50200	50100	4098
231	20231113	151300	17546282950	50200	50000	50200	49950	7619
232	20231113	151200	17164447300	50100	49950	50200	49900	8485
233	20231113	151100	16739736350	49900	49950	50000	49900	1950
234	20231113	151000	16642346800	49950	50000	50100	49950	3041
235	20231113	150900	16490377350	50100	50000	50100	50000	2857
236	20231113	150800	16347500650	50100	50100	50100	50000	549
237	20231113	150700	16320021250	50100	50100	50100	50000	601
238	20231113	150600	16289953750	50100	50000	50100	50000	555
239	20231113	150500	16262174150	50100	50200	50200	50000	2288
240	20231113	150400	16147586650	50200	50200	50200	50100	2628
241	20231113	150300	16015896450	50200	50200	50200	50100	498
242	20231113	150200	15990920250	50200	50200	50200	50100	502
243	20231113	150100	15965738450	50100	50100	50200	50100	266
244	20231113	150000	15952403950	50100	50100	50200	50100	739
245	20231113	145900	15915337750	50200	50100	50200	50100	2649
246	20231113	145800	15782597950	50200	50200	50200	50100	547
247	20231113	145700	15755173450	50200	50200	50200	50100	1141
248	20231113	145600	15697984150	50200	50200	50200	50100	493
249	20231113	145500	15673249850	50200	50100	50200	50100	325
250	20231113	145400	15656951050	50200	50200	50200	50100	444
251	20231113	145300	15634679850	50200	50100	50200	50100	338
252	20231113	145200	15617727650	50100	50100	50200	50100	548
253	20231113	145100	15590234650	50100	50200	50200	50100	299
254	20231113	145000	15575245050	50200	50200	50200	50100	347
255	20231113	144900	15557850650	50200	50200	50200	50100	7771
256	20231113	144800	15167769150	50100	50200	50300	50100	17980
257	20231113	144700	14265134450	50100	50100	50200	50100	1824
258	20231113	144600	14173726350	50100	50100	50200	50100	865
259	20231113	144500	14130347650	50100	50100	50200	50100	1769
260	20231113	144400	14041674650	50100	50100	50200	50100	435
261	20231113	144300	14019857250	50100	50200	50200	50100	2741
262	20231113	144200	13882475650	50200	50200	50200	50100	3488
263	20231113	144100	13707693950	50200	50200	50200	50100	1254
264	20231113	144000	13644811150	50200	50200	50200	50100	663
265	20231113	143900	13611550750	50200	50200	50200	50100	761
266	20231113	143800	13573362850	50200	50200	50200	50100	608
267	20231113	143700	13542861650	50200	50200	50200	50100	641
268	20231113	143600	13510696650	50200	50200	50200	50100	660
269	20231113	143500	13477580550	50200	50100	50200	50100	679
270	20231113	143400	13443512150	50200	50200	50200	50100	662
271	20231113	143300	13410297450	50100	50100	50200	50100	901
272	20231113	143200	13365085350	50200	50200	50200	50100	641
273	20231113	143100	13332922750	50100	50200	50200	50100	595
274	20231113	143000	13303063150	50100	50100	50200	50100	565
275	20231113	142900	13274711350	50200	50100	50200	50100	699
276	20231113	142800	13239629350	50100	50200	50200	50100	568
277	20231113	142700	13211124750	50200	50200	50200	50100	757
278	20231113	142600	13173129650	50100	50100	50200	50100	519
279	20231113	142500	13147082150	50200	50200	50200	50100	1443
280	20231113	142400	13074649950	50100	50200	50200	50100	941
281	20231113	142300	13027414250	50200	50200	50200	50100	1021
282	20231113	142200	12976169650	50200	50200	50200	50100	1518
283	20231113	142100	12899990150	50100	50200	50200	50100	516
284	20231113	142000	12874098650	50100	50100	50200	50100	587
285	20231113	141900	12844633250	50200	50200	50200	50100	397
286	20231113	141800	12824715050	50200	50200	50200	50100	1658
287	20231113	141700	12741491850	50200	50200	50200	50100	679
288	20231113	141600	12707416450	50100	50100	50200	50100	634
289	20231113	141500	12675628450	50100	50200	50200	50100	648
290	20231113	141400	12643115450	50200	50100	50200	50100	694
291	20231113	141300	12608284150	50100	50100	50200	50100	282
292	20231113	141200	12594131250	50200	50100	50200	50100	2320
293	20231113	141100	12477669950	50200	50100	50200	50100	288
294	20231113	141000	12463223650	50200	50100	50200	50100	1581
295	20231113	140900	12383962650	50200	50100	50200	50100	304
296	20231113	140800	12368710350	50200	50200	50200	50100	553
297	20231113	140700	12340960650	50200	50200	50200	50100	996
298	20231113	140600	12290966250	50200	50100	50200	50000	2222
299	20231113	140500	12179633450	50000	50000	50100	50000	238
300	20231113	140400	12167712950	50100	50100	50100	50000	760
301	20231113	140300	12129650350	50100	50100	50100	50000	312
302	20231113	140200	12114025050	50100	50100	50100	50000	6931
303	20231113	140100	11766793950	50000	50100	50100	50000	2296
304	20231113	140000	11651765550	50000	50100	50100	50000	213
305	20231113	135900	11641095950	50000	50100	50100	50000	214
306	20231113	135800	11630378550	50100	50000	50100	50000	278
307	20231113	135700	11616452350	50100	50000	50100	50000	3479
308	20231113	135600	11442163750	50100	50100	50100	50000	430
309	20231113	135500	11420647950	50100	50100	50100	50000	234
310	20231113	135400	11408937450	50100	50000	50100	50000	635
311	20231113	135300	11377143850	50100	50100	50100	50000	357
312	20231113	135200	11359275750	50100	50100	50100	50000	298
313	20231113	135100	11344356750	50100	50100	50100	50000	606
314	20231113	135000	11314006450	50000	50100	50100	50000	269
315	20231113	134900	11300536150	50100	50100	50100	50000	717
316	20231113	134800	11264623950	50100	50000	50100	50000	594
317	20231113	134700	11234875350	50100	50000	50100	50000	382
318	20231113	134600	11215746150	50100	50100	50100	50000	634
319	20231113	134500	11183994550	50100	50100	50100	50000	331
320	20231113	134400	11167417950	50100	50100	50100	50000	445
321	20231113	134300	11145132050	50000	50100	50100	50000	692
322	20231113	134200	11110473150	50100	50100	50100	50000	236
323	20231113	134100	11098650650	50000	50100	50100	50000	449
324	20231113	134000	11076157150	50000	50100	50100	50000	171
325	20231113	133900	11067593950	50000	50000	50100	50000	278
326	20231113	133800	11053667250	50100	50100	50100	50000	338
327	20231113	133700	11036738550	50100	50100	50100	50000	228
328	20231113	133600	11025318450	50000	50100	50100	50000	94
329	20231113	133500	11020614750	50000	50100	50100	50000	799
330	20231113	133400	10980585950	50100	50100	50100	50000	226
331	20231113	133300	10969269450	50000	50000	50100	50000	224
332	20231113	133200	10958048650	50100	50000	50100	50000	277
333	20231113	133100	10944176150	50000	49950	50100	49950	8356
334	20231113	133000	10526301700	50000	50000	50000	49950	225
335	20231113	132900	10515053400	50000	50000	50000	49950	977
336	20231113	132800	10466225000	50000	49950	50000	49950	352
337	20231113	132700	10448626000	49950	50000	50000	49950	308
338	20231113	132600	10433228900	50000	50000	50000	49950	298
339	20231113	132500	10418337450	50000	49950	50000	49950	1700
340	20231113	132400	10333338050	50000	50000	50000	49950	225
341	20231113	132300	10322089400	49950	49950	50000	49950	338
342	20231113	132200	10305190600	50000	50000	50000	49950	459
343	20231113	132100	10282241400	49950	49950	50000	49950	473
344	20231113	132000	10258607000	50000	49950	50000	49950	369
345	20231113	131900	10240157850	50000	50000	50000	49950	126
346	20231113	131800	10233858500	50000	50000	50000	49950	589
347	20231113	131700	10204420700	50000	50000	50000	49950	695
348	20231113	131600	10169692250	50000	50000	50000	49950	316
349	20231113	131500	10153892950	50000	50000	50000	49950	611
350	20231113	131400	10123346200	50000	50000	50000	49950	311
351	20231113	131300	10107797950	50000	50000	50000	49950	172
352	20231113	131200	10099198300	50000	50000	50000	49950	416
353	20231113	131100	10078398450	50000	50000	50000	49950	295
354	20231113	131000	10063652900	50000	50000	50000	49950	171
355	20231113	130900	10055105650	50000	50000	50000	49950	586
356	20231113	130800	10025807350	49950	49850	50000	49850	12972
357	20231113	130700	9378083750	49900	49900	49900	49850	183
358	20231113	130600	9368952550	49850	49850	49900	49850	618
359	20231113	130500	9338124950	49850	49900	49900	49850	301
360	20231113	130400	9323107900	49850	49850	49900	49850	379
361	20231113	130300	9304196300	49900	49850	49900	49850	143
362	20231113	130200	9297060950	49900	49900	49900	49850	240
363	20231113	130100	9285086450	49900	49850	49900	49850	246
364	20231113	130000	9272812050	49900	49900	49900	49850	328
365	20231113	125900	9256445400	49900	49900	49900	49850	257
366	20231113	125800	9243622050	49900	49850	49900	49850	253
367	20231113	125700	9231006350	49900	49900	49900	49850	541
368	20231113	125600	9204016650	49900	49850	49900	49850	256
369	20231113	125500	9191242800	49900	49900	49900	49850	168
370	20231113	125400	9182860850	49850	49900	49900	49850	295
371	20231113	125300	9168140900	49900	49900	49900	49850	273
372	20231113	125200	9154519350	49900	49900	49900	49850	291
373	20231113	125100	9140000200	49850	49900	49900	49850	299
374	20231113	125000	9125080700	49850	49900	49900	49850	282
375	20231113	124900	9111010050	49900	49900	49900	49850	442
376	20231113	124800	9088956050	49850	49850	49900	49850	235
377	20231113	124700	9077231000	49900	49900	49900	49850	786
378	20231113	124600	9038010650	49900	49900	49900	49850	290
379	20231113	124500	9023539900	49850	49850	49900	49850	293
380	20231113	124400	9008922750	49900	49900	49900	49850	75
381	20231113	124300	9005181200	49900	49900	49900	49850	295
382	20231113	124200	8990461500	49850	49850	49900	49850	103
383	20231113	124100	8985325100	49850	49900	49900	49850	274
384	20231113	124000	8971652800	49900	49900	49900	49850	1527
385	20231113	123900	8895526650	49900	49850	49900	49850	197
386	20231113	123800	8885697900	49900	49900	49900	49850	203
387	20231113	123700	8875570700	49900	49900	49900	49850	392
388	20231113	123600	8856020150	49850	49900	49900	49850	454
389	20231113	123500	8833369850	49900	49900	49900	49850	189
390	20231113	123400	8823938900	49900	49850	49900	49850	74
391	20231113	123300	8820246800	49900	49900	49900	49850	425
392	20231113	123200	8799042200	49850	49850	49900	49850	438
393	20231113	123100	8777195150	49850	49900	49900	49850	122
394	20231113	123000	8771111000	49900	49850	49900	49850	292
395	20231113	122900	8756540700	49900	49900	49900	49850	304
396	20231113	122800	8741372550	49900	49850	49900	49850	125
397	20231113	122700	8735135800	49850	49850	49900	49850	133
398	20231113	122600	8728501500	49900	49900	49900	49850	366
399	20231113	122500	8710239500	49900	49900	49900	49850	109
400	20231113	122400	8704801000	49900	49900	49900	49850	864
401	20231113	122300	8661687500	49900	49850	49900	49850	325
402	20231113	122200	8645476400	49900	49900	49900	49850	306
403	20231113	122100	8630209100	49900	49900	49900	49850	152
404	20231113	122000	8622630800	49900	49900	49900	49850	302
405	20231113	121900	8607566100	49850	49900	49900	49850	105
406	20231113	121800	8602327000	49900	49900	49900	49850	151
407	20231113	121700	8594792200	49900	49900	49900	49850	227
408	20231113	121600	8583467000	49850	49900	49900	49850	85
409	20231113	121500	8579227600	49850	49900	49950	49850	444
410	20231113	121400	8557073450	49900	49950	49950	49900	1837
411	20231113	121300	8465397250	49950	49900	49950	49900	848
412	20231113	121200	8423077250	49950	49950	49950	49900	122
413	20231113	121100	8416983950	49950	49900	49950	49900	1701
414	20231113	121000	8332100850	49900	49950	49950	49900	1348
415	20231113	120900	8264819400	49950	49950	49950	49900	69
416	20231113	120800	8261373150	49950	49950	49950	49900	153
417	20231113	120700	8253731200	49900	49950	49950	49900	202
418	20231113	120600	8243643350	49900	49950	49950	49900	150
419	20231113	120500	8236150950	49950	49900	49950	49900	126
420	20231113	120400	8229858300	49900	49950	49950	49900	331
421	20231113	120300	8213331300	49900	49950	49950	49900	1771
422	20231113	120200	8124898750	50000	50000	50000	49950	261
423	20231113	120100	8111854900	50000	49950	50000	49950	303
424	20231113	120000	8096714750	49950	49950	50000	49950	1197
425	20231113	115900	8036919450	49950	49950	50000	49950	1171
426	20231113	115800	7978371250	49950	49950	50000	49950	178
427	20231113	115700	7969473500	49950	50000	50000	49950	1174
428	20231113	115600	7910821900	50000	50000	50000	49950	86
429	20231113	115500	7906522400	50000	49950	50000	49950	228
430	20231113	115400	7895122800	49950	49950	50000	49950	179
431	20231113	115300	7886174500	50000	50000	50000	49950	600
432	20231113	115200	7856197900	50000	50000	50000	49950	384
433	20231113	115100	7837010850	49950	50000	50000	49950	619
434	20231113	115000	7806072050	49950	49950	50000	49950	148
435	20231113	114900	7798677450	50000	49950	50000	49950	430
436	20231113	114800	7777197500	49950	49950	49950	49900	315
437	20231113	114700	7761465850	49900	49950	49950	49900	823
438	20231113	114600	7720357050	49900	49900	49950	49900	260
439	20231113	114500	7707370450	49900	49950	49950	49900	85
440	20231113	114400	7703127900	49900	49950	49950	49900	242
441	20231113	114300	7691043250	49950	49900	49950	49900	3303
442	20231113	114200	7526204950	49900	49950	49950	49900	831
443	20231113	114100	7484699500	49900	49950	49950	49900	137
444	20231113	114000	7477857850	49900	49950	49950	49900	758
445	20231113	113900	7440004650	49950	49950	50000	49950	677
446	20231113	113800	7406182950	49950	50000	50000	49950	652
447	20231113	113700	7373606300	49950	50000	50000	49950	2225
448	20231113	113600	7262370000	50000	49950	50000	49950	23
449	20231113	113500	7261221100	50000	49950	50000	49950	281
450	20231113	113400	7247174200	49950	49950	50000	49900	748
451	20231113	113300	7209808200	49950	49900	50000	49900	687
452	20231113	113200	7175491150	49950	49950	50000	49900	1348
453	20231113	113100	7108160750	49950	49950	50000	49950	1878
454	20231113	113000	7014346550	50000	50000	50000	49950	431
455	20231113	112900	6992804850	49950	49950	50000	49950	189
456	20231113	112800	6983361300	50000	50000	50000	49950	694
457	20231113	112700	6948676100	50000	49950	50000	49950	374
458	20231113	112600	6929978900	50000	50000	50000	49950	527
459	20231113	112500	6903635200	49950	50000	50000	49950	304
460	20231113	112400	6888436800	49950	49950	50000	49950	866
461	20231113	112300	6845174150	49950	50000	50000	49950	1378
462	20231113	112200	6776331000	49950	49950	50000	49950	267
463	20231113	112100	6762990400	50000	49950	50000	49950	216
464	20231113	112000	6752194200	49950	49950	50000	49950	217
465	20231113	111900	6741349200	50000	49950	50000	49950	260
466	20231113	111800	6728353700	49950	49950	50000	49950	206
467	20231113	111700	6718058550	50000	49950	50000	49950	121
468	20231113	111600	6712011550	50000	50000	50000	49950	399
469	20231113	111500	6692072100	49950	50000	50000	49950	2533
470	20231113	111400	6565541400	49950	50000	50000	49950	253
471	20231113	111300	6552895100	50000	50000	50000	49950	270
472	20231113	111200	6539402250	50000	50000	50000	49950	456
473	20231113	111100	6516605900	49950	49950	50000	49950	41
474	20231113	111000	6514557750	50000	50000	50000	49950	72
475	20231113	110900	6510957800	50000	49950	50000	49950	193
476	20231113	110800	6501309800	50000	49950	50000	49950	236
477	20231113	110700	6489510450	49950	49950	50000	49950	835
478	20231113	110600	6447799350	49950	49950	50000	49950	1174
479	20231113	110500	6389156850	49950	50000	50000	49950	369
480	20231113	110400	6370712450	49950	49950	50000	49950	402
481	20231113	110300	6350629000	49950	49950	49950	49900	1033
482	20231113	110200	6299031950	49950	49950	49950	49900	3517
483	20231113	110100	6123414100	49900	49950	49950	49900	285
484	20231113	110000	6109180700	49950	49950	49950	49900	278
485	20231113	105900	6095294650	49900	49950	49950	49900	313
486	20231113	105800	6079668400	49950	49950	49950	49900	131
487	20231113	105700	6073126000	49950	49950	49950	49900	151
488	20231113	105600	6065583650	49900	50000	50000	49900	6033
489	20231113	105500	5764240550	49950	50000	50000	49950	270
490	20231113	105400	5750752400	50000	50000	50000	49950	70
491	20231113	105300	5747253200	49950	50000	50000	49950	681
492	20231113	105200	5713219750	50000	49950	50000	49950	6803
493	20231113	105100	5373407600	49950	49950	49950	49900	527
494	20231113	105000	5347084000	49950	49900	49950	49850	2634
495	20231113	104900	5215633300	49850	49900	49900	49850	375
496	20231113	104800	5196921800	49900	49900	49900	49850	523
497	20231113	104700	5170825450	49900	49900	49900	49850	636
498	20231113	104600	5139089100	49850	49900	49900	49850	1155
499	20231113	104500	5081506850	49900	49900	49900	49850	833
500	20231113	104400	5039941150	49900	49900	49900	49850	433
501	20231113	104300	5018335550	49900	49900	49900	49850	252
502	20231113	104200	5005761850	49900	49850	49900	49850	1273
503	20231113	104100	4942292250	49900	49850	49900	49800	1867
504	20231113	104000	4849208200	49850	49850	49850	49800	849
505	20231113	103900	4806892650	49850	49850	49850	49800	192
506	20231113	103800	4797324150	49850	49850	49850	49800	191
507	20231113	103700	4787805550	49850	49800	49850	49800	104
508	20231113	103600	4782625850	49800	49850	49850	49800	59
509	20231113	103500	4779685750	49850	49850	49850	49850	13
510	20231113	103400	4779037700	49850	49800	49850	49800	2680
511	20231113	103300	4645572850	49750	49800	49800	49750	1175
512	20231113	103200	4587115500	49750	49750	49750	49750	37
513	20231113	103100	4585274750	49750	49750	49750	49750	2148
514	20231113	103000	4478411750	49800	49800	49800	49750	201
515	20231113	102900	4468402050	49800	49800	49800	49750	71
516	20231113	102800	4464867750	49750	49750	49750	49750	165
517	20231113	102700	4456659000	49750	49800	49800	49750	338
518	20231113	102600	4439838550	49800	49800	49800	49750	252
519	20231113	102500	4427291950	49750	49800	49800	49750	960
520	20231113	102400	4379497500	49800	49800	49800	49750	195
521	20231113	102300	4369793250	49800	49800	49800	49750	140
522	20231113	102200	4362822850	49800	49800	49800	49750	888
523	20231113	102100	4318635750	49800	49800	49800	49800	146
524	20231113	102000	4311364950	49800	49750	49800	49750	4993
525	20231113	101900	4062929850	49750	49750	49750	49700	288
526	20231113	101800	4048605900	49700	49750	49750	49700	329
527	20231113	101700	4032243800	49750	49750	49750	49700	221
528	20231113	101600	4021252400	49700	49750	49750	49700	243
529	20231113	101500	4009170400	49750	49750	49750	49700	153
530	20231113	101400	4001562150	49750	49750	49750	49750	226
531	20231113	101300	3990318650	49750	49700	49750	49700	114
532	20231113	101200	3984648300	49700	49750	49750	49700	214
533	20231113	101100	3974005400	49750	49750	49750	49700	943
534	20231113	101000	3927096200	49750	49750	49750	49700	129
535	20231113	100900	3920680600	49750	49750	49750	49700	161
536	20231113	100800	3912672900	49750	49750	49750	49750	261
537	20231113	100700	3899688150	49750	49750	49750	49700	288
538	20231113	100600	3885368100	49750	49750	49750	49700	294
539	20231113	100500	3870744650	49700	49750	49750	49700	175
540	20231113	100400	3862042200	49750	49750	49750	49700	226
541	20231113	100300	3850802450	49750	49750	49750	49700	370
542	20231113	100200	3832407800	49750	49750	49750	49700	244
543	20231113	100100	3820272900	49750	49750	49750	49700	112
544	20231113	100000	3814701000	49750	49700	49750	49700	82
545	20231113	095900	3810621750	49750	49750	49750	49700	902
546	20231113	095800	3765747700	49750	49750	49750	49700	482
547	20231113	095700	3741771200	49700	49700	49750	49700	174
548	20231113	095600	3733120100	49750	49700	49750	49700	150
549	20231113	095500	3725662150	49750	49700	49750	49700	77
550	20231113	095400	3721833000	49750	49750	49750	49700	2017
551	20231113	095300	3621505000	49750	49750	49750	49750	206
552	20231113	095200	3611256500	49750	49800	49800	49750	97
553	20231113	095100	3606430200	49750	49750	49800	49750	320
554	20231113	095000	3590508200	49800	49750	49800	49750	936
555	20231113	094900	3543942000	49750	49800	49800	49750	104
556	20231113	094800	3538762850	49750	49800	49850	49750	877
557	20231113	094700	3495088850	49800	49800	49850	49800	2207
558	20231113	094600	3385137550	49800	49800	49850	49800	443
559	20231113	094500	3363074950	49800	49800	49850	49800	427
560	20231113	094400	3341793300	49800	49850	49850	49800	26
561	20231113	094300	3340498450	49850	49850	49850	49800	102
562	20231113	094200	3335418700	49850	49900	49900	49800	1644
563	20231113	094100	3253467050	49900	49850	49900	49850	892
564	20231113	094000	3209000300	49850	49850	49900	49800	3190
565	20231113	093900	3049987600	49850	49900	49900	49850	58
566	20231113	093800	3047095250	49850	49900	49900	49850	830
567	20231113	093700	3005679250	49850	49850	49900	49800	2125
568	20231113	093600	2899743200	49850	49800	49850	49800	106
569	20231113	093500	2894461750	49850	49850	49850	49800	560
570	20231113	093400	2866560050	49850	49850	49850	49800	105
571	20231113	093300	2861328500	49850	49850	49850	49800	185
572	20231113	093200	2852111250	49850	49850	49850	49800	479
573	20231113	093100	2828238200	49850	49850	49850	49850	58
574	20231113	093000	2825346900	49850	49800	49850	49800	288
575	20231113	092900	2811002500	49800	49750	49800	49700	1111
576	20231113	092800	2755727200	49750	49700	49750	49700	51
577	20231113	092700	2753191100	49700	49700	49750	49700	3828
578	20231113	092600	2562933800	49700	49700	49750	49700	250
579	20231113	092500	2550502950	49750	49800	49800	49700	3067
580	20231113	092400	2397936850	49800	49750	49800	49750	215
581	20231113	092300	2387240200	49750	49750	49800	49750	96
582	20231113	092200	2382463950	49800	49800	49800	49750	5484
583	20231113	092100	2109433200	49850	49900	49900	49850	6819
584	20231113	092000	1769502350	49900	49900	49900	49850	207
585	20231113	091900	1759178400	49900	49900	49900	49850	508
586	20231113	091800	1733838400	49900	49900	49900	49850	121
587	20231113	091700	1727803350	49900	49850	49900	49850	284
588	20231113	091600	1713632600	49900	49900	49900	49850	180
589	20231113	091500	1704651450	49900	49900	49900	49850	620
590	20231113	091400	1673714100	49850	49850	49900	49850	182
591	20231113	091300	1664638800	49900	49900	49900	49850	307
592	20231113	091200	1649321500	49850	49900	49900	49850	4911
593	20231113	091100	1404263700	49850	49900	49900	49850	89
594	20231113	091000	1399825550	49900	49900	49900	49850	2857
595	20231113	090900	1257276600	49850	49850	49900	49850	467
596	20231113	090800	1233977450	49900	49900	49900	49850	784
597	20231113	090700	1194863750	49850	49900	49900	49850	4099
598	20231113	090600	990341500	49950	49900	49950	49850	767
599	20231113	090500	952062450	49900	49750	49900	49750	2174
600	20231113	090400	843675450	49800	49850	49850	49750	2913
601	20231113	090300	698614350	49800	49850	49850	49700	1712
602	20231113	090200	613393200	49850	49900	49900	49800	1480
603	20231113	090100	539619800	49850	49950	50000	49850	2404
604	20231113	090000	419699900	50000	49950	50000	49950	8402