KissMeData/003680/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	184100	42634375	5040	5040	5040	5040	427
3	20231114	184000	42634375	5040	5040	5040	5040	0
4	20231114	183900	42634375	5040	5040	5040	5040	0
5	20231114	183800	42634375	5040	5040	5040	5040	0
6	20231114	183700	42634375	5040	5040	5040	5040	0
7	20231114	183600	42634375	5040	5040	5040	5040	0
8	20231114	183500	42634375	5040	5040	5040	5040	0
9	20231114	183400	42634375	5040	5040	5040	5040	0
10	20231114	183300	42634375	5040	5040	5040	5040	0
11	20231114	183200	42634375	5040	5040	5040	5040	0
12	20231114	183100	42634375	5040	5040	5040	5040	0
13	20231114	183000	42634375	5040	5040	5040	5040	0
14	20231114	182900	42634375	5040	5040	5040	5040	0
15	20231114	182800	42634375	5040	5040	5040	5040	0
16	20231114	182700	42634375	5040	5040	5040	5040	0
17	20231114	182600	42634375	5040	5040	5040	5040	0
18	20231114	182500	42634375	5040	5040	5040	5040	0
19	20231114	182400	42634375	5040	5040	5040	5040	0
20	20231114	182300	42634375	5040	5040	5040	5040	0
21	20231114	182200	42634375	5040	5040	5040	5040	0
22	20231114	182100	42634375	5040	5040	5040	5040	0
23	20231114	182000	42634375	5040	5040	5040	5040	0
24	20231114	181900	42634375	5040	5040	5040	5040	0
25	20231114	181800	42634375	5040	5040	5040	5040	0
26	20231114	181700	42634375	5040	5040	5040	5040	0
27	20231114	181600	42634375	5040	5040	5040	5040	0
28	20231114	181500	42634375	5040	5040	5040	5040	0
29	20231114	181400	42634375	5040	5040	5040	5040	0
30	20231114	181300	42634375	5040	5040	5040	5040	0
31	20231114	181200	42634375	5040	5040	5040	5040	0
32	20231114	181100	42634375	5040	5040	5040	5040	427
33	20231114	181000	42634375	5040	5040	5040	5040	0
34	20231114	180900	42634375	5040	5040	5040	5040	0
35	20231114	180800	42634375	5040	5040	5040	5040	0
36	20231114	180700	42634375	5040	5040	5040	5040	0
37	20231114	180600	42634375	5040	5040	5040	5040	0
38	20231114	180500	42634375	5040	5040	5040	5040	0
39	20231114	180400	42634375	5040	5040	5040	5040	0
40	20231114	180300	42634375	5040	5040	5040	5040	0
41	20231114	180200	42634375	5040	5040	5040	5040	0
42	20231114	180100	42634375	5040	5040	5040	5040	0
43	20231114	180000	42634375	5040	5040	5040	5040	0
44	20231114	175900	42634375	5040	5040	5040	5040	0
45	20231114	175800	42634375	5040	5040	5040	5040	0
46	20231114	175700	42634375	5040	5040	5040	5040	0
47	20231114	175600	42634375	5040	5040	5040	5040	0
48	20231114	175500	42634375	5040	5040	5040	5040	0
49	20231114	175400	42634375	5040	5040	5040	5040	0
50	20231114	175300	42634375	5040	5040	5040	5040	0
51	20231114	175200	42634375	5040	5040	5040	5040	0
52	20231114	175100	42634375	5040	5040	5040	5040	0
53	20231114	175000	42634375	5040	5040	5040	5040	0
54	20231114	174900	42634375	5040	5040	5040	5040	0
55	20231114	174800	42634375	5040	5040	5040	5040	0
56	20231114	174700	42634375	5040	5040	5040	5040	0
57	20231114	174600	42634375	5040	5040	5040	5040	0
58	20231114	174500	42634375	5040	5040	5040	5040	0
59	20231114	174400	42634375	5040	5040	5040	5040	0
60	20231114	174300	42634375	5040	5040	5040	5040	0
61	20231114	174200	42634375	5040	5040	5040	5040	0
62	20231114	174100	42634375	5040	5040	5040	5040	427
63	20231114	174000	42634375	5040	5040	5040	5040	0
64	20231114	173900	42634375	5040	5040	5040	5040	0
65	20231114	173800	42634375	5040	5040	5040	5040	0
66	20231114	173700	42634375	5040	5040	5040	5040	0
67	20231114	173600	42634375	5040	5040	5040	5040	0
68	20231114	173500	42634375	5040	5040	5040	5040	0
69	20231114	173400	42634375	5040	5040	5040	5040	0
70	20231114	173300	42634375	5040	5040	5040	5040	0
71	20231114	173200	42634375	5040	5040	5040	5040	0
72	20231114	173100	42634375	5040	5040	5040	5040	0
73	20231114	173000	42634375	5040	5040	5040	5040	0
74	20231114	172900	42634375	5040	5040	5040	5040	0
75	20231114	172800	42634375	5040	5040	5040	5040	0
76	20231114	172700	42634375	5040	5040	5040	5040	0
77	20231114	172600	42634375	5040	5040	5040	5040	0
78	20231114	172500	42634375	5040	5040	5040	5040	0
79	20231114	172400	42634375	5040	5040	5040	5040	0
80	20231114	172300	42634375	5040	5040	5040	5040	0
81	20231114	172200	42634375	5040	5040	5040	5040	0
82	20231114	172100	42634375	5040	5040	5040	5040	0
83	20231114	172000	42634375	5040	5040	5040	5040	0
84	20231114	171900	42634375	5040	5040	5040	5040	0
85	20231114	171800	42634375	5040	5040	5040	5040	0
86	20231114	171700	42634375	5040	5040	5040	5040	0
87	20231114	171600	42634375	5040	5040	5040	5040	0
88	20231114	171500	42634375	5040	5040	5040	5040	0
89	20231114	171400	42634375	5040	5040	5040	5040	0
90	20231114	171300	42634375	5040	5040	5040	5040	0
91	20231114	171200	42634375	5040	5040	5040	5040	0
92	20231114	171100	42634375	5040	5040	5040	5040	427
93	20231114	171000	42634375	5040	5040	5040	5040	0
94	20231114	170900	42634375	5040	5040	5040	5040	0
95	20231114	170800	42634375	5040	5040	5040	5040	0
96	20231114	170700	42634375	5040	5040	5040	5040	0
97	20231114	170600	42634375	5040	5040	5040	5040	0
98	20231114	170500	42634375	5040	5040	5040	5040	0
99	20231114	170400	42634375	5040	5040	5040	5040	0
100	20231114	170300	42634375	5040	5040	5040	5040	0
101	20231114	170200	42634375	5040	5040	5040	5040	0
102	20231114	170100	42634375	5040	5040	5040	5040	0
103	20231114	170000	42634375	5040	5040	5040	5040	0
104	20231114	165900	42634375	5040	5040	5040	5040	0
105	20231114	165800	42634375	5040	5040	5040	5040	0
106	20231114	165700	42634375	5040	5040	5040	5040	0
107	20231114	165600	42634375	5040	5040	5040	5040	0
108	20231114	165500	42634375	5040	5040	5040	5040	0
109	20231114	165400	42634375	5040	5040	5040	5040	0
110	20231114	165300	42634375	5040	5040	5040	5040	0
111	20231114	165200	42634375	5040	5040	5040	5040	0
112	20231114	165100	42634375	5040	5040	5040	5040	0
113	20231114	165000	42634375	5040	5040	5040	5040	0
114	20231114	164900	42634375	5040	5040	5040	5040	0
115	20231114	164800	42634375	5040	5040	5040	5040	0
116	20231114	164700	42634375	5040	5040	5040	5040	0
117	20231114	164600	42634375	5040	5040	5040	5040	0
118	20231114	164500	42634375	5040	5040	5040	5040	0
119	20231114	164400	42634375	5040	5040	5040	5040	0
120	20231114	164300	42634375	5040	5040	5040	5040	0
121	20231114	164200	42634375	5040	5040	5040	5040	0
122	20231114	164100	42634375	5040	5040	5040	5040	427
123	20231114	164000	42634375	5040	5040	5040	5040	0
124	20231114	163900	42634375	5040	5040	5040	5040	0
125	20231114	163800	42634375	5040	5040	5040	5040	0
126	20231114	163700	42634375	5040	5040	5040	5040	0
127	20231114	163600	42634375	5040	5040	5040	5040	0
128	20231114	163500	42634375	5040	5040	5040	5040	0
129	20231114	163400	42634375	5040	5040	5040	5040	0
130	20231114	163300	42634375	5040	5040	5040	5040	0
131	20231114	163200	42634375	5040	5040	5040	5040	0
132	20231114	163100	42634375	5040	5040	5040	5040	0
133	20231114	163000	42634375	5040	5040	5040	5040	0
134	20231114	162900	42634375	5040	5040	5040	5040	0
135	20231114	162800	42634375	5040	5040	5040	5040	0
136	20231114	162700	42634375	5040	5040	5040	5040	0
137	20231114	162600	42634375	5040	5040	5040	5040	0
138	20231114	162500	42634375	5040	5040	5040	5040	0
139	20231114	162400	42634375	5040	5040	5040	5040	0
140	20231114	162300	42634375	5040	5040	5040	5040	0
141	20231114	162200	42634375	5040	5040	5040	5040	0
142	20231114	162100	42634375	5040	5040	5040	5040	0
143	20231114	162000	42634375	5040	5040	5040	5040	0
144	20231114	161900	42634375	5040	5040	5040	5040	0
145	20231114	161800	42634375	5040	5040	5040	5040	0
146	20231114	161700	42634375	5040	5040	5040	5040	0
147	20231114	161600	42634375	5040	5040	5040	5040	0
148	20231114	161500	42634375	5040	5040	5040	5040	0
149	20231114	161400	42634375	5040	5040	5040	5040	0
150	20231114	161300	42634375	5040	5040	5040	5040	0
151	20231114	161200	42634375	5040	5040	5040	5040	0
152	20231114	161100	42634375	5040	5040	5040	5040	427
153	20231114	161000	42634375	5040	5040	5040	5040	0
154	20231114	160900	42634375	5040	5040	5040	5040	0
155	20231114	160800	42634375	5040	5040	5040	5040	0
156	20231114	160700	42634375	5040	5040	5040	5040	0
157	20231114	160600	42634375	5040	5040	5040	5040	0
158	20231114	160500	42634375	5040	5040	5040	5040	0
159	20231114	160400	42634375	5040	5040	5040	5040	0
160	20231114	160300	42634375	5040	5040	5040	5040	0
161	20231114	160200	42634375	5040	5040	5040	5040	0
162	20231114	160100	42634375	5040	5040	5040	5040	0
163	20231114	160000	42634375	5040	5040	5040	5040	0
164	20231114	155900	42634375	5040	5040	5040	5040	0
165	20231114	155800	42634375	5040	5040	5040	5040	0
166	20231114	155700	42634375	5040	5040	5040	5040	0
167	20231114	155600	42634375	5040	5040	5040	5040	0
168	20231114	155500	42634375	5040	5040	5040	5040	0
169	20231114	155400	42634375	5040	5040	5040	5040	0
170	20231114	155300	42634375	5040	5040	5040	5040	0
171	20231114	155200	42634375	5040	5040	5040	5040	0
172	20231114	155100	42634375	5040	5040	5040	5040	0
173	20231114	155000	42634375	5040	5040	5040	5040	0
174	20231114	154900	42634375	5040	5040	5040	5040	0
175	20231114	154800	42634375	5040	5040	5040	5040	0
176	20231114	154700	42634375	5040	5040	5040	5040	0
177	20231114	154600	42634375	5040	5040	5040	5040	0
178	20231114	154500	42634375	5040	5040	5040	5040	0
179	20231114	154400	42634375	5040	5040	5040	5040	0
180	20231114	154300	42634375	5040	5040	5040	5040	0
181	20231114	154200	42634375	5040	5040	5040	5040	0
182	20231114	154100	42634375	5040	5040	5040	5040	427
183	20231114	154000	42634375	5040	5040	5040	5040	0
184	20231114	153900	42634375	5040	5040	5040	5040	0
185	20231114	153800	42634375	5040	5040	5040	5040	0
186	20231114	153700	42634375	5040	5040	5040	5040	0
187	20231114	153600	42634375	5040	5040	5040	5040	0
188	20231114	153500	42634375	5040	5040	5040	5040	0
189	20231114	153400	42634375	5040	5040	5040	5040	0
190	20231114	153300	42634375	5040	5040	5040	5040	0
191	20231114	153200	42634375	5040	5040	5040	5040	0
192	20231114	153100	42634375	5040	5040	5040	5040	0
193	20231114	153000	42634375	5040	5040	5040	5040	427
194	20231114	152900	40482295	5040	5040	5040	5040	0
195	20231114	152800	40482295	5040	5040	5040	5040	0
196	20231114	152700	40482295	5040	5040	5040	5040	0
197	20231114	152600	40482295	5040	5040	5040	5040	0
198	20231114	152500	40482295	5040	5040	5040	5040	0
199	20231114	152400	40482295	5040	5040	5040	5040	0
200	20231114	152300	40482295	5040	5040	5040	5040	0
201	20231114	152200	40482295	5040	5040	5040	5040	0
202	20231114	152100	40482295	5040	5040	5040	5040	0
203	20231114	152000	40482295	5040	5040	5040	5040	0
204	20231114	151900	40482295	5040	5040	5040	5040	0
205	20231114	151800	40482295	5040	5040	5040	5040	118
206	20231114	151700	39887575	5040	5040	5040	5040	0
207	20231114	151600	39887575	5040	5040	5040	5040	0
208	20231114	151500	39887575	5040	5040	5040	5040	1
209	20231114	151400	39882535	5030	5030	5030	5030	0
210	20231114	151300	39882535	5030	5030	5030	5030	0
211	20231114	151200	39882535	5030	5030	5030	5030	718
212	20231114	151100	36270995	5030	5030	5030	5030	0
213	20231114	151000	36270995	5030	5030	5030	5030	0
214	20231114	150900	36270995	5030	5030	5030	5030	40
215	20231114	150800	36069795	5030	5030	5030	5030	0
216	20231114	150700	36069795	5030	5030	5030	5030	178
217	20231114	150600	35174455	5030	5030	5030	5030	0
218	20231114	150500	35174455	5030	5030	5030	5030	0
219	20231114	150400	35174455	5030	5030	5030	5030	8
220	20231114	150300	35134215	5040	5040	5040	5040	0
221	20231114	150200	35134215	5040	5040	5040	5040	0
222	20231114	150100	35134215	5040	5040	5040	5040	0
223	20231114	150000	35134215	5040	5040	5040	5040	0
224	20231114	145900	35134215	5040	5040	5040	5040	0
225	20231114	145800	35134215	5040	5040	5040	5040	0
226	20231114	145700	35134215	5040	5040	5040	5040	0
227	20231114	145600	35134215	5040	5040	5040	5040	0
228	20231114	145500	35134215	5040	5040	5040	5040	0
229	20231114	145400	35134215	5040	5040	5040	5040	0
230	20231114	145300	35134215	5040	5040	5040	5040	0
231	20231114	145200	35134215	5040	5040	5040	5040	0
232	20231114	145100	35134215	5040	5040	5040	5040	0
233	20231114	145000	35134215	5040	5040	5040	5040	0
234	20231114	144900	35134215	5040	5040	5040	5040	0
235	20231114	144800	35134215	5040	5040	5040	5040	0
236	20231114	144700	35134215	5040	5040	5040	5040	0
237	20231114	144600	35134215	5040	5040	5040	5040	0
238	20231114	144500	35134215	5040	5040	5040	5040	19
239	20231114	144400	35038455	5040	5040	5040	5040	0
240	20231114	144300	35038455	5040	5040	5040	5040	0
241	20231114	144200	35038455	5040	5040	5040	5040	0
242	20231114	144100	35038455	5040	5040	5040	5040	0
243	20231114	144000	35038455	5040	5040	5040	5040	0
244	20231114	143900	35038455	5040	5040	5040	5040	0
245	20231114	143800	35038455	5040	5040	5040	5040	0
246	20231114	143700	35038455	5040	5040	5040	5040	0
247	20231114	143600	35038455	5040	5040	5040	5040	0
248	20231114	143500	35038455	5040	5040	5040	5040	0
249	20231114	143400	35038455	5040	5040	5040	5040	0
250	20231114	143300	35038455	5040	5040	5040	5040	0
251	20231114	143200	35038455	5040	5040	5040	5040	0
252	20231114	143100	35038455	5040	5040	5040	5040	0
253	20231114	143000	35038455	5040	5040	5040	5040	0
254	20231114	142900	35038455	5040	5040	5040	5040	3
255	20231114	142800	35023335	5040	5040	5040	5040	0
256	20231114	142700	35023335	5040	5040	5040	5040	0
257	20231114	142600	35023335	5040	5040	5040	5040	0
258	20231114	142500	35023335	5040	5040	5040	5040	0
259	20231114	142400	35023335	5040	5040	5040	5040	0
260	20231114	142300	35023335	5040	5040	5040	5040	0
261	20231114	142200	35023335	5040	5040	5040	5040	0
262	20231114	142100	35023335	5040	5040	5040	5040	0
263	20231114	142000	35023335	5040	5040	5040	5040	45
264	20231114	141900	34796535	5030	5030	5030	5030	0
265	20231114	141800	34796535	5030	5030	5030	5030	0
266	20231114	141700	34796535	5030	5030	5030	5030	0
267	20231114	141600	34796535	5030	5030	5030	5030	0
268	20231114	141500	34796535	5030	5030	5030	5030	0
269	20231114	141400	34796535	5030	5030	5030	5030	0
270	20231114	141300	34796535	5030	5030	5030	5030	471
271	20231114	141200	32427405	5020	5020	5020	5020	0
272	20231114	141100	32427405	5020	5020	5020	5020	0
273	20231114	141000	32427405	5020	5020	5020	5020	0
274	20231114	140900	32427405	5020	5020	5020	5020	245
275	20231114	140800	31197505	5030	5030	5030	5030	0
276	20231114	140700	31197505	5030	5030	5030	5030	0
277	20231114	140600	31197505	5030	5030	5030	5030	0
278	20231114	140500	31197505	5030	5030	5030	5030	5
279	20231114	140400	31172355	5030	5030	5030	5030	0
280	20231114	140300	31172355	5030	5030	5030	5030	0
281	20231114	140200	31172355	5030	5030	5030	5030	0
282	20231114	140100	31172355	5030	5030	5030	5030	0
283	20231114	140000	31172355	5030	5030	5030	5030	0
284	20231114	135900	31172355	5030	5030	5030	5030	0
285	20231114	135800	31172355	5030	5030	5030	5030	0
286	20231114	135700	31172355	5030	5030	5030	5030	0
287	20231114	135600	31172355	5030	5030	5030	5030	0
288	20231114	135500	31172355	5030	5030	5030	5030	0
289	20231114	135400	31172355	5030	5030	5030	5030	0
290	20231114	135300	31172355	5030	5030	5030	5030	24
291	20231114	135200	31051635	5040	5040	5040	5040	0
292	20231114	135100	31051635	5040	5040	5040	5040	0
293	20231114	135000	31051635	5040	5040	5040	5040	0
294	20231114	134900	31051635	5040	5040	5040	5040	0
295	20231114	134800	31051635	5040	5040	5040	5040	2
296	20231114	134700	31041555	5040	5040	5040	5040	0
297	20231114	134600	31041555	5040	5040	5040	5040	0
298	20231114	134500	31041555	5040	5040	5040	5040	0
299	20231114	134400	31041555	5040	5040	5040	5040	0
300	20231114	134300	31041555	5040	5040	5040	5040	0
301	20231114	134200	31041555	5040	5040	5040	5040	0
302	20231114	134100	31041555	5040	5040	5040	5040	0
303	20231114	134000	31041555	5040	5040	5040	5040	14
304	20231114	133900	30970995	5030	5030	5030	5030	0
305	20231114	133800	30970995	5030	5030	5030	5030	0
306	20231114	133700	30970995	5030	5030	5030	5030	0
307	20231114	133600	30970995	5030	5030	5030	5030	0
308	20231114	133500	30970995	5030	5030	5030	5030	0
309	20231114	133400	30970995	5030	5030	5030	5030	0
310	20231114	133300	30970995	5030	5030	5030	5030	0
311	20231114	133200	30970995	5030	5030	5030	5030	0
312	20231114	133100	30970995	5030	5030	5030	5030	1
313	20231114	133000	30965965	5040	5040	5040	5040	0
314	20231114	132900	30965965	5040	5040	5040	5040	0
315	20231114	132800	30965965	5040	5040	5040	5040	0
316	20231114	132700	30965965	5040	5040	5040	5040	5
317	20231114	132600	30940765	5040	5040	5040	5040	0
318	20231114	132500	30940765	5040	5040	5040	5040	0
319	20231114	132400	30940765	5040	5040	5040	5040	0
320	20231114	132300	30940765	5040	5040	5040	5040	0
321	20231114	132200	30940765	5040	5040	5040	5040	100
322	20231114	132100	30436765	5040	5030	5040	5030	17
323	20231114	132000	30351205	5030	5030	5030	5030	0
324	20231114	131900	30351205	5030	5030	5030	5030	15
325	20231114	131800	30275755	5030	5030	5030	5030	0
326	20231114	131700	30275755	5030	5030	5030	5030	0
327	20231114	131600	30275755	5030	5030	5030	5030	0
328	20231114	131500	30275755	5030	5030	5030	5030	0
329	20231114	131400	30275755	5030	5030	5030	5030	0
330	20231114	131300	30275755	5030	5030	5030	5030	0
331	20231114	131200	30275755	5030	5030	5030	5030	0
332	20231114	131100	30275755	5030	5030	5030	5030	0
333	20231114	131000	30275755	5030	5030	5030	5030	0
334	20231114	130900	30275755	5030	5030	5030	5030	8
335	20231114	130800	30235515	5030	5030	5030	5030	0
336	20231114	130700	30235515	5030	5030	5030	5030	0
337	20231114	130600	30235515	5030	5030	5030	5030	0
338	20231114	130500	30235515	5030	5030	5030	5030	0
339	20231114	130400	30235515	5030	5030	5030	5030	0
340	20231114	130300	30235515	5030	5030	5030	5030	0
341	20231114	130200	30235515	5030	5030	5030	5030	0
342	20231114	130100	30235515	5030	5030	5030	5030	0
343	20231114	130000	30235515	5030	5030	5030	5030	0
344	20231114	125900	30235515	5030	5030	5030	5030	0
345	20231114	125800	30235515	5030	5030	5030	5030	0
346	20231114	125700	30235515	5030	5030	5030	5030	0
347	20231114	125600	30235515	5030	5030	5030	5030	0
348	20231114	125500	30235515	5030	5030	5030	5030	0
349	20231114	125400	30235515	5030	5030	5030	5030	0
350	20231114	125300	30235515	5030	5030	5030	5030	67
351	20231114	125200	29898505	5040	5040	5040	5040	0
352	20231114	125100	29898505	5040	5040	5040	5040	0
353	20231114	125000	29898505	5040	5040	5040	5040	0
354	20231114	124900	29898505	5040	5040	5040	5040	0
355	20231114	124800	29898505	5040	5030	5040	5030	2
356	20231114	124700	29888435	5030	5030	5030	5030	0
357	20231114	124600	29888435	5030	5030	5030	5030	168
358	20231114	124500	29043395	5030	5030	5030	5030	0
359	20231114	124400	29043395	5030	5020	5030	5020	28
360	20231114	124300	28902825	5020	5020	5020	5020	9
361	20231114	124200	28857645	5020	5020	5020	5020	0
362	20231114	124100	28857645	5020	5020	5020	5020	0
363	20231114	124000	28857645	5020	5020	5020	5020	0
364	20231114	123900	28857645	5020	5020	5020	5020	0
365	20231114	123800	28857645	5020	5020	5020	5020	0
366	20231114	123700	28857645	5020	5020	5020	5020	0
367	20231114	123600	28857645	5020	5020	5020	5020	0
368	20231114	123500	28857645	5020	5020	5020	5020	0
369	20231114	123400	28857645	5020	5020	5020	5020	0
370	20231114	123300	28857645	5020	5020	5020	5020	1
371	20231114	123200	28852625	5020	4995	5020	4995	3
372	20231114	123100	28837615	4985	4985	4985	4985	0
373	20231114	123000	28837615	4985	4985	4985	4985	0
374	20231114	122900	28837615	4985	4985	4985	4985	0
375	20231114	122800	28837615	4985	4985	4985	4985	0
376	20231114	122700	28837615	4985	4985	4985	4985	0
377	20231114	122600	28837615	4985	5010	5010	4985	968
378	20231114	122500	24001820	5030	5030	5030	5030	14
379	20231114	122400	23931400	5030	5030	5030	5030	0
380	20231114	122300	23931400	5030	5030	5030	5030	58
381	20231114	122200	23639660	5010	5010	5010	5010	47
382	20231114	122100	23404190	5010	5010	5010	5010	0
383	20231114	122000	23404190	5010	5010	5010	5010	0
384	20231114	121900	23404190	5010	5010	5010	5010	0
385	20231114	121800	23404190	5010	5010	5010	5010	0
386	20231114	121700	23404190	5010	5010	5010	5010	0
387	20231114	121600	23404190	5010	5010	5010	5010	0
388	20231114	121500	23404190	5010	5010	5010	5010	0
389	20231114	121400	23404190	5010	5010	5010	5010	0
390	20231114	121300	23404190	5010	5010	5010	5010	0
391	20231114	121200	23404190	5010	5010	5010	5010	0
392	20231114	121100	23404190	5010	5010	5010	5010	1
393	20231114	121000	23399180	5010	5010	5010	5010	2
394	20231114	120900	23389160	5010	5010	5010	5010	2
395	20231114	120800	23379140	5010	5010	5010	5010	2
396	20231114	120700	23369120	5010	5010	5010	5010	2
397	20231114	120600	23359100	5010	5010	5010	5010	4
398	20231114	120500	23339060	5010	5010	5010	5010	2
399	20231114	120400	23329040	5010	5010	5010	5010	2
400	20231114	120300	23319020	5010	5010	5010	5010	2
401	20231114	120200	23309000	5010	5030	5030	5010	3
402	20231114	120100	23293950	5010	5010	5010	5010	4
403	20231114	120000	23273910	5010	5010	5010	5010	2
404	20231114	115900	23263890	5010	5010	5010	5010	2
405	20231114	115800	23253870	5010	5010	5010	5010	2
406	20231114	115700	23243850	5010	5010	5010	5010	4
407	20231114	115600	23223810	5010	5010	5010	5010	2
408	20231114	115500	23213790	5010	5010	5010	5010	2
409	20231114	115400	23203770	5010	5010	5010	5010	2
410	20231114	115300	23193750	5030	5030	5030	5010	6
411	20231114	115200	23163650	5010	5010	5010	5010	2
412	20231114	115100	23153630	5010	5010	5010	5010	2
413	20231114	115000	23143610	5010	5010	5010	5010	2
414	20231114	114900	23133590	5010	5010	5010	5010	2
415	20231114	114800	23123570	5010	5010	5010	5010	4
416	20231114	114700	23103530	5010	5010	5010	5010	2
417	20231114	114600	23093510	5000	5000	5000	5000	2
418	20231114	114500	23083510	5000	5000	5000	5000	2
419	20231114	114400	23073510	5000	5000	5000	5000	4
420	20231114	114300	23053510	5000	5000	5000	5000	2
421	20231114	114200	23043510	5000	5000	5000	5000	2
422	20231114	114100	23033510	5000	5000	5000	5000	2
423	20231114	114000	23023510	5000	5000	5000	5000	4
424	20231114	113900	23003510	5000	5020	5020	5000	2
425	20231114	113800	22993490	5020	5020	5020	5020	31
426	20231114	113700	22837870	5020	5020	5030	5020	4
427	20231114	113600	22817780	5020	5020	5020	5020	4
428	20231114	113500	22797700	5020	5020	5020	5020	2
429	20231114	113400	22787660	5020	5020	5020	5020	4
430	20231114	113300	22767580	5020	5000	5020	5000	46
431	20231114	113200	22536700	5000	5000	5000	5000	2
432	20231114	113100	22526700	5000	5000	5000	5000	4
433	20231114	113000	22506700	5010	5010	5010	5010	109
434	20231114	112900	21960610	5010	5010	5010	5010	2
435	20231114	112800	21950590	5010	5010	5010	5010	2
436	20231114	112700	21940570	5010	5010	5010	5010	4
437	20231114	112600	21920530	5010	5010	5010	5010	2
438	20231114	112500	21910510	5010	5010	5010	5010	2
439	20231114	112400	21900490	5010	5010	5010	5010	14
440	20231114	112300	21830350	5010	5010	5010	5010	4
441	20231114	112200	21810310	5010	5000	5010	5000	258
442	20231114	112100	20517750	5000	5000	5000	5000	2
443	20231114	112000	20507750	5000	5000	5000	5000	2
444	20231114	111900	20497750	5000	5010	5010	5000	6
445	20231114	111800	20467710	5000	5000	5000	5000	4
446	20231114	111700	20447710	5000	5000	5000	5000	2
447	20231114	111600	20437710	5000	5000	5000	5000	2
448	20231114	111500	20427710	5000	5000	5000	5000	2
449	20231114	111400	20417710	5000	5000	5000	5000	4
450	20231114	111300	20397710	5000	5020	5020	5000	5
451	20231114	111200	20372650	5000	5000	5000	5000	2
452	20231114	111100	20362650	5000	5000	5000	5000	2
453	20231114	111000	20352650	5000	5020	5020	5000	5
454	20231114	110900	20327630	5000	5000	5000	5000	2
455	20231114	110800	20317630	5000	5000	5000	5000	2
456	20231114	110700	20307630	5000	5000	5000	5000	2
457	20231114	110600	20297630	5000	5000	5000	5000	2
458	20231114	110500	20287630	5000	5000	5000	5000	4
459	20231114	110400	20267630	5000	5000	5000	5000	2
460	20231114	110300	20257630	5000	5000	5000	5000	2
461	20231114	110200	20247630	5000	5000	5000	5000	2
462	20231114	110100	20237630	5000	5000	5000	5000	4
463	20231114	110000	20217630	5020	5000	5020	5000	4
464	20231114	105900	20197590	5000	5000	5000	5000	2
465	20231114	105800	20187590	5000	5000	5000	5000	2
466	20231114	105700	20177590	5000	5000	5000	5000	4
467	20231114	105600	20157590	5000	5000	5000	5000	2
468	20231114	105500	20147590	5000	5000	5000	5000	2
469	20231114	105400	20137590	5000	5010	5020	5000	4
470	20231114	105300	20117560	5000	5000	5000	5000	2
471	20231114	105200	20107560	5000	5000	5000	5000	4
472	20231114	105100	20087560	5000	5000	5000	5000	2
473	20231114	105000	20077560	5000	5010	5010	5000	2
474	20231114	104900	20067550	5010	5010	5010	5010	2
475	20231114	104800	20057530	5010	5020	5020	5010	205
476	20231114	104700	19028470	5010	5010	5010	5010	2
477	20231114	104600	19018450	5010	5010	5010	5010	99
478	20231114	104500	18522460	5000	5000	5000	5000	2
479	20231114	104400	18512460	5000	5000	5000	5000	4
480	20231114	104300	18492460	5000	5000	5000	5000	2
481	20231114	104200	18482460	5000	5000	5000	5000	2
482	20231114	104100	18472460	5000	5000	5000	5000	2
483	20231114	104000	18462460	5000	5000	5000	5000	265
484	20231114	103900	17137460	4990	4990	4990	4990	2
485	20231114	103800	17127480	4990	4990	4990	4990	2
486	20231114	103700	17117500	4990	4990	4990	4990	2
487	20231114	103600	17107520	4990	4990	4990	4990	2
488	20231114	103500	17097540	4990	4990	4990	4990	4
489	20231114	103400	17077580	4990	4990	4990	4990	2
490	20231114	103300	17067600	4990	4990	4990	4990	2
491	20231114	103200	17057620	4990	4990	4990	4990	2
492	20231114	103100	17047640	4990	4990	4990	4990	4
493	20231114	103000	17027680	4990	4990	4990	4990	2
494	20231114	102900	17017700	4990	4990	4990	4990	2
495	20231114	102800	17007720	4990	4990	4990	4990	2
496	20231114	102700	16997740	4990	4990	4990	4990	4
497	20231114	102600	16977780	4990	4990	4990	4990	2
498	20231114	102500	16967800	4990	4990	4990	4990	2
499	20231114	102400	16957820	4990	4990	4990	4990	2
500	20231114	102300	16947840	4990	4990	4990	4990	2
501	20231114	102200	16937860	4990	4995	4995	4990	4
502	20231114	102100	16917885	4995	4995	4995	4995	2
503	20231114	102000	16907895	4995	4995	4995	4995	2
504	20231114	101900	16897905	4995	4995	4995	4995	2
505	20231114	101800	16887915	4995	4995	4995	4995	4
506	20231114	101700	16867935	4995	4995	4995	4995	2
507	20231114	101600	16857945	4995	4995	4995	4995	2
508	20231114	101500	16847955	5000	5000	5000	4995	16
509	20231114	101400	16767965	4995	4995	4995	4995	4
510	20231114	101300	16747985	5000	4995	5000	4995	8
511	20231114	101200	16707995	4995	4995	4995	4995	2
512	20231114	101100	16698005	4995	4995	4995	4995	2
513	20231114	101000	16688015	4995	4995	4995	4995	2
514	20231114	100900	16678025	4995	4995	4995	4995	4
515	20231114	100800	16658045	4995	4995	4995	4995	2
516	20231114	100700	16648055	4995	4995	4995	4995	2
517	20231114	100600	16638065	4990	4990	4990	4990	2
518	20231114	100500	16628085	4990	4990	4990	4990	4
519	20231114	100400	16608125	4990	4990	4990	4990	2
520	20231114	100300	16598145	4990	4990	4990	4990	2
521	20231114	100200	16588165	4990	4990	4990	4990	2
522	20231114	100100	16578185	4990	4990	4990	4990	4
523	20231114	100000	16558225	4990	4990	4990	4990	2
524	20231114	095900	16548245	4990	4990	4990	4990	2
525	20231114	095800	16538265	4990	4990	4990	4990	15
526	20231114	095700	16463415	4990	4990	4990	4990	29
527	20231114	095600	16318705	4990	4990	4990	4990	4
528	20231114	095500	16298745	4990	4990	4990	4990	2
529	20231114	095400	16288765	4990	5000	5000	4990	2
530	20231114	095300	16278775	4990	4990	4990	4990	2
531	20231114	095200	16268795	4990	4990	4990	4990	4
532	20231114	095100	16248835	4990	4990	4990	4990	2
533	20231114	095000	16238855	4990	4990	4990	4990	2
534	20231114	094900	16228875	4990	4990	4990	4990	2
535	20231114	094800	16218895	4990	4990	4990	4990	4
536	20231114	094700	16198935	4990	4990	4990	4990	2
537	20231114	094600	16188955	4990	4990	4990	4990	2
538	20231114	094500	16178975	4990	4990	4990	4990	2
539	20231114	094400	16168995	4990	4990	4990	4990	4
540	20231114	094300	16149035	4990	4990	4990	4990	2
541	20231114	094200	16139055	4990	4990	4990	4990	2
542	20231114	094100	16129075	4990	4990	4990	4990	2
543	20231114	094000	16119095	4990	4990	4990	4990	2
544	20231114	093900	16109115	4990	4990	4990	4990	4
545	20231114	093800	16089155	4990	4990	4990	4990	2
546	20231114	093700	16079175	4990	4990	4990	4990	2
547	20231114	093600	16069195	4990	4990	4990	4990	2
548	20231114	093500	16059215	4990	4990	4990	4990	76
549	20231114	093400	15679975	4990	5010	5010	4990	3
550	20231114	093300	15664985	5000	4990	5010	4990	60
551	20231114	093200	15365015	4990	4990	4990	4990	2
552	20231114	093100	15355035	4990	4990	4990	4990	4
553	20231114	093000	15335075	4990	4990	4990	4990	2
554	20231114	092900	15325095	4990	4990	4990	4990	2
555	20231114	092800	15315115	4990	4990	4990	4990	2
556	20231114	092700	15305135	4990	4990	4990	4990	2
557	20231114	092600	15295155	4990	4990	4990	4990	4
558	20231114	092500	15275195	4990	4990	4990	4990	2
559	20231114	092400	15265215	4990	4990	4990	4990	2
560	20231114	092300	15255235	4990	4990	4990	4990	2
561	20231114	092200	15245255	4990	4990	4990	4990	4
562	20231114	092100	15225295	4990	4990	4990	4990	2
563	20231114	092000	15215315	4990	4990	4990	4990	2
564	20231114	091900	15205335	4990	4990	4990	4990	2
565	20231114	091800	15195355	4990	4990	5010	4990	6
566	20231114	091700	15165395	4990	4990	4990	4990	2
567	20231114	091600	15155415	4990	4990	4990	4990	2
568	20231114	091500	15145435	4990	4990	4990	4990	2
569	20231114	091400	15135455	4995	4995	4995	4995	349
570	20231114	091300	13392200	5020	4995	5020	4995	54
571	20231114	091200	13121220	4995	4995	4995	4995	2
572	20231114	091100	13111230	4995	4995	4995	4995	2
573	20231114	091000	13101240	5000	4995	5000	4995	2
574	20231114	090900	13091245	5030	4985	5030	4985	8
575	20231114	090800	13051225	4980	4990	5000	4980	171
576	20231114	090700	12197260	4970	4970	4970	4970	2
577	20231114	090600	12187320	4950	4970	4970	4950	122
578	20231114	090500	11583380	4970	4970	4970	4970	31
579	20231114	090400	11429310	4990	4990	4990	4990	0
580	20231114	090300	11429310	4990	4970	4995	4945	125
581	20231114	090200	10810995	4940	4970	4985	4940	573
582	20231114	090100	7964010	4960	4960	4960	4960	26
583	20231114	090000	7835050	4945	4950	4950	4945	1569