KissMeData/041920/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192200	1264364020	4985	4985	4985	4985	4628
3	20241118	192100	1264364020	4985	4985	4985	4985	0
4	20241118	192000	1264364020	4985	4985	4985	4985	0
5	20241118	191900	1264364020	4985	4985	4985	4985	0
6	20241118	191800	1264364020	4985	4985	4985	4985	0
7	20241118	191700	1264364020	4985	4985	4985	4985	0
8	20241118	191600	1264364020	4985	4985	4985	4985	0
9	20241118	191500	1264364020	4985	4985	4985	4985	0
10	20241118	191400	1264364020	4985	4985	4985	4985	0
11	20241118	191300	1264364020	4985	4985	4985	4985	0
12	20241118	191200	1264364020	4985	4985	4985	4985	0
13	20241118	191100	1264364020	4985	4985	4985	4985	0
14	20241118	191000	1264364020	4985	4985	4985	4985	0
15	20241118	190900	1264364020	4985	4985	4985	4985	0
16	20241118	190800	1264364020	4985	4985	4985	4985	0
17	20241118	190700	1264364020	4985	4985	4985	4985	0
18	20241118	190600	1264364020	4985	4985	4985	4985	0
19	20241118	190500	1264364020	4985	4985	4985	4985	0
20	20241118	190400	1264364020	4985	4985	4985	4985	0
21	20241118	190300	1264364020	4985	4985	4985	4985	0
22	20241118	190200	1264364020	4985	4985	4985	4985	0
23	20241118	190100	1264364020	4985	4985	4985	4985	0
24	20241118	190000	1264364020	4985	4985	4985	4985	0
25	20241118	185900	1264364020	4985	4985	4985	4985	0
26	20241118	185800	1264364020	4985	4985	4985	4985	0
27	20241118	185700	1264364020	4985	4985	4985	4985	0
28	20241118	185600	1264364020	4985	4985	4985	4985	0
29	20241118	185500	1264364020	4985	4985	4985	4985	0
30	20241118	185400	1264364020	4985	4985	4985	4985	0
31	20241118	185300	1264364020	4985	4985	4985	4985	0
32	20241118	185200	1264364020	4985	4985	4985	4985	4628
33	20241118	185100	1264364020	4985	4985	4985	4985	0
34	20241118	185000	1264364020	4985	4985	4985	4985	0
35	20241118	184900	1264364020	4985	4985	4985	4985	0
36	20241118	184800	1264364020	4985	4985	4985	4985	0
37	20241118	184700	1264364020	4985	4985	4985	4985	0
38	20241118	184600	1264364020	4985	4985	4985	4985	0
39	20241118	184500	1264364020	4985	4985	4985	4985	0
40	20241118	184400	1264364020	4985	4985	4985	4985	0
41	20241118	184300	1264364020	4985	4985	4985	4985	0
42	20241118	184200	1264364020	4985	4985	4985	4985	0
43	20241118	184100	1264364020	4985	4985	4985	4985	0
44	20241118	184000	1264364020	4985	4985	4985	4985	0
45	20241118	183900	1264364020	4985	4985	4985	4985	0
46	20241118	183800	1264364020	4985	4985	4985	4985	0
47	20241118	183700	1264364020	4985	4985	4985	4985	0
48	20241118	183600	1264364020	4985	4985	4985	4985	0
49	20241118	183500	1264364020	4985	4985	4985	4985	0
50	20241118	183400	1264364020	4985	4985	4985	4985	0
51	20241118	183300	1264364020	4985	4985	4985	4985	0
52	20241118	183200	1264364020	4985	4985	4985	4985	0
53	20241118	183100	1264364020	4985	4985	4985	4985	0
54	20241118	183000	1264364020	4985	4985	4985	4985	0
55	20241118	182900	1264364020	4985	4985	4985	4985	0
56	20241118	182800	1264364020	4985	4985	4985	4985	0
57	20241118	182700	1264364020	4985	4985	4985	4985	0
58	20241118	182600	1264364020	4985	4985	4985	4985	0
59	20241118	182500	1264364020	4985	4985	4985	4985	0
60	20241118	182400	1264364020	4985	4985	4985	4985	0
61	20241118	182300	1264364020	4985	4985	4985	4985	0
62	20241118	182200	1264364020	4985	4985	4985	4985	4628
63	20241118	182100	1264364020	4985	4985	4985	4985	0
64	20241118	182000	1264364020	4985	4985	4985	4985	0
65	20241118	181900	1264364020	4985	4985	4985	4985	0
66	20241118	181800	1264364020	4985	4985	4985	4985	0
67	20241118	181700	1264364020	4985	4985	4985	4985	0
68	20241118	181600	1264364020	4985	4985	4985	4985	0
69	20241118	181500	1264364020	4985	4985	4985	4985	0
70	20241118	181400	1264364020	4985	4985	4985	4985	0
71	20241118	181300	1264364020	4985	4985	4985	4985	0
72	20241118	181200	1264364020	4985	4985	4985	4985	0
73	20241118	181100	1264364020	4985	4985	4985	4985	0
74	20241118	181000	1264364020	4985	4985	4985	4985	0
75	20241118	180900	1264364020	4985	4985	4985	4985	0
76	20241118	180800	1264364020	4985	4985	4985	4985	0
77	20241118	180700	1264364020	4985	4985	4985	4985	0
78	20241118	180600	1264364020	4985	4985	4985	4985	0
79	20241118	180500	1264364020	4985	4985	4985	4985	0
80	20241118	180400	1264364020	4985	4985	4985	4985	0
81	20241118	180300	1264364020	4985	4985	4985	4985	0
82	20241118	180200	1264364020	4985	4985	4985	4985	0
83	20241118	180100	1264364020	4985	4985	4985	4985	0
84	20241118	180000	1264364020	4985	4985	4985	4985	0
85	20241118	175900	1264364020	4985	4985	4985	4985	0
86	20241118	175800	1264364020	4985	4985	4985	4985	0
87	20241118	175700	1264364020	4985	4985	4985	4985	0
88	20241118	175600	1264364020	4985	4985	4985	4985	0
89	20241118	175500	1264364020	4985	4985	4985	4985	0
90	20241118	175400	1264364020	4985	4985	4985	4985	0
91	20241118	175300	1264364020	4985	4985	4985	4985	0
92	20241118	175200	1264364020	4985	4985	4985	4985	4628
93	20241118	175100	1264364020	4985	4985	4985	4985	0
94	20241118	175000	1264364020	4985	4985	4985	4985	0
95	20241118	174900	1264364020	4985	4985	4985	4985	0
96	20241118	174800	1264364020	4985	4985	4985	4985	0
97	20241118	174700	1264364020	4985	4985	4985	4985	0
98	20241118	174600	1264364020	4985	4985	4985	4985	0
99	20241118	174500	1264364020	4985	4985	4985	4985	0
100	20241118	174400	1264364020	4985	4985	4985	4985	0
101	20241118	174300	1264364020	4985	4985	4985	4985	0
102	20241118	174200	1264364020	4985	4985	4985	4985	0
103	20241118	174100	1264364020	4985	4985	4985	4985	0
104	20241118	174000	1264364020	4985	4985	4985	4985	0
105	20241118	173900	1264364020	4985	4985	4985	4985	0
106	20241118	173800	1264364020	4985	4985	4985	4985	0
107	20241118	173700	1264364020	4985	4985	4985	4985	0
108	20241118	173600	1264364020	4985	4985	4985	4985	0
109	20241118	173500	1264364020	4985	4985	4985	4985	0
110	20241118	173400	1264364020	4985	4985	4985	4985	0
111	20241118	173300	1264364020	4985	4985	4985	4985	0
112	20241118	173200	1264364020	4985	4985	4985	4985	0
113	20241118	173100	1264364020	4985	4985	4985	4985	0
114	20241118	173000	1264364020	4985	4985	4985	4985	0
115	20241118	172900	1264364020	4985	4985	4985	4985	0
116	20241118	172800	1264364020	4985	4985	4985	4985	0
117	20241118	172700	1264364020	4985	4985	4985	4985	0
118	20241118	172600	1264364020	4985	4985	4985	4985	0
119	20241118	172500	1264364020	4985	4985	4985	4985	0
120	20241118	172400	1264364020	4985	4985	4985	4985	0
121	20241118	172300	1264364020	4985	4985	4985	4985	0
122	20241118	172200	1264364020	4985	4985	4985	4985	4628
123	20241118	172100	1264364020	4985	4985	4985	4985	0
124	20241118	172000	1264364020	4985	4985	4985	4985	0
125	20241118	171900	1264364020	4985	4985	4985	4985	0
126	20241118	171800	1264364020	4985	4985	4985	4985	0
127	20241118	171700	1264364020	4985	4985	4985	4985	0
128	20241118	171600	1264364020	4985	4985	4985	4985	0
129	20241118	171500	1264364020	4985	4985	4985	4985	0
130	20241118	171400	1264364020	4985	4985	4985	4985	0
131	20241118	171300	1264364020	4985	4985	4985	4985	0
132	20241118	171200	1264364020	4985	4985	4985	4985	0
133	20241118	171100	1264364020	4985	4985	4985	4985	0
134	20241118	171000	1264364020	4985	4985	4985	4985	0
135	20241118	170900	1264364020	4985	4985	4985	4985	0
136	20241118	170800	1264364020	4985	4985	4985	4985	0
137	20241118	170700	1264364020	4985	4985	4985	4985	0
138	20241118	170600	1264364020	4985	4985	4985	4985	0
139	20241118	170500	1264364020	4985	4985	4985	4985	0
140	20241118	170400	1264364020	4985	4985	4985	4985	0
141	20241118	170300	1264364020	4985	4985	4985	4985	0
142	20241118	170200	1264364020	4985	4985	4985	4985	0
143	20241118	170100	1264364020	4985	4985	4985	4985	0
144	20241118	170000	1264364020	4985	4985	4985	4985	0
145	20241118	165900	1264364020	4985	4985	4985	4985	0
146	20241118	165800	1264364020	4985	4985	4985	4985	0
147	20241118	165700	1264364020	4985	4985	4985	4985	0
148	20241118	165600	1264364020	4985	4985	4985	4985	0
149	20241118	165500	1264364020	4985	4985	4985	4985	0
150	20241118	165400	1264364020	4985	4985	4985	4985	0
151	20241118	165300	1264364020	4985	4985	4985	4985	0
152	20241118	165200	1264364020	4985	4985	4985	4985	4628
153	20241118	165100	1264364020	4985	4985	4985	4985	0
154	20241118	165000	1264364020	4985	4985	4985	4985	0
155	20241118	164900	1264364020	4985	4985	4985	4985	0
156	20241118	164800	1264364020	4985	4985	4985	4985	0
157	20241118	164700	1264364020	4985	4985	4985	4985	0
158	20241118	164600	1264364020	4985	4985	4985	4985	0
159	20241118	164500	1264364020	4985	4985	4985	4985	0
160	20241118	164400	1264364020	4985	4985	4985	4985	0
161	20241118	164300	1264364020	4985	4985	4985	4985	0
162	20241118	164200	1264364020	4985	4985	4985	4985	0
163	20241118	164100	1264364020	4985	4985	4985	4985	0
164	20241118	164000	1264364020	4985	4985	4985	4985	0
165	20241118	163900	1264364020	4985	4985	4985	4985	0
166	20241118	163800	1264364020	4985	4985	4985	4985	0
167	20241118	163700	1264364020	4985	4985	4985	4985	0
168	20241118	163600	1264364020	4985	4985	4985	4985	0
169	20241118	163500	1264364020	4985	4985	4985	4985	0
170	20241118	163400	1264364020	4985	4985	4985	4985	0
171	20241118	163300	1264364020	4985	4985	4985	4985	0
172	20241118	163200	1264364020	4985	4985	4985	4985	0
173	20241118	163100	1264364020	4985	4985	4985	4985	0
174	20241118	163000	1264364020	4985	4985	4985	4985	0
175	20241118	162900	1264364020	4985	4985	4985	4985	0
176	20241118	162800	1264364020	4985	4985	4985	4985	0
177	20241118	162700	1264364020	4985	4985	4985	4985	0
178	20241118	162600	1264364020	4985	4985	4985	4985	0
179	20241118	162500	1264364020	4985	4985	4985	4985	0
180	20241118	162400	1264364020	4985	4985	4985	4985	0
181	20241118	162300	1264364020	4985	4985	4985	4985	0
182	20241118	162200	1264364020	4985	4985	4985	4985	4628
183	20241118	162100	1264364020	4985	4985	4985	4985	0
184	20241118	162000	1264364020	4985	4985	4985	4985	0
185	20241118	161900	1264364020	4985	4985	4985	4985	0
186	20241118	161800	1264364020	4985	4985	4985	4985	0
187	20241118	161700	1264364020	4985	4985	4985	4985	0
188	20241118	161600	1264364020	4985	4985	4985	4985	0
189	20241118	161500	1264364020	4985	4985	4985	4985	0
190	20241118	161400	1264364020	4985	4985	4985	4985	0
191	20241118	161300	1264364020	4985	4985	4985	4985	0
192	20241118	161200	1264364020	4985	4985	4985	4985	0
193	20241118	161100	1264364020	4985	4985	4985	4985	0
194	20241118	161000	1264364020	4985	4985	4985	4985	0
195	20241118	160900	1264364020	4985	4985	4985	4985	0
196	20241118	160800	1264364020	4985	4985	4985	4985	0
197	20241118	160700	1264364020	4985	4985	4985	4985	0
198	20241118	160600	1264364020	4985	4985	4985	4985	0
199	20241118	160500	1264364020	4985	4985	4985	4985	0
200	20241118	160400	1264364020	4985	4985	4985	4985	0
201	20241118	160300	1264364020	4985	4985	4985	4985	0
202	20241118	160200	1264364020	4985	4985	4985	4985	0
203	20241118	160100	1264364020	4985	4985	4985	4985	0
204	20241118	160000	1264364020	4985	4985	4985	4985	0
205	20241118	155900	1264364020	4985	4985	4985	4985	0
206	20241118	155800	1264364020	4985	4985	4985	4985	0
207	20241118	155700	1264364020	4985	4985	4985	4985	0
208	20241118	155600	1264364020	4985	4985	4985	4985	0
209	20241118	155500	1264364020	4985	4985	4985	4985	0
210	20241118	155400	1264364020	4985	4985	4985	4985	0
211	20241118	155300	1264364020	4985	4985	4985	4985	0
212	20241118	155200	1264364020	4985	4985	4985	4985	4628
213	20241118	155100	1264364020	4985	4985	4985	4985	0
214	20241118	155000	1264364020	4985	4985	4985	4985	0
215	20241118	154900	1264364020	4985	4985	4985	4985	0
216	20241118	154800	1264364020	4985	4985	4985	4985	0
217	20241118	154700	1264364020	4985	4985	4985	4985	0
218	20241118	154600	1264364020	4985	4985	4985	4985	0
219	20241118	154500	1264364020	4985	4985	4985	4985	0
220	20241118	154400	1264364020	4985	4985	4985	4985	0
221	20241118	154300	1264364020	4985	4985	4985	4985	0
222	20241118	154200	1264364020	4985	4985	4985	4985	0
223	20241118	154100	1264364020	4985	4985	4985	4985	0
224	20241118	154000	1264364020	4985	4985	4985	4985	0
225	20241118	153900	1264364020	4985	4985	4985	4985	0
226	20241118	153800	1264364020	4985	4985	4985	4985	0
227	20241118	153700	1264364020	4985	4985	4985	4985	0
228	20241118	153600	1264364020	4985	4985	4985	4985	0
229	20241118	153500	1264364020	4985	4985	4985	4985	0
230	20241118	153400	1264364020	4985	4985	4985	4985	0
231	20241118	153300	1264364020	4985	4985	4985	4985	0
232	20241118	153200	1264364020	4985	4985	4985	4985	0
233	20241118	153100	1264364020	4985	4985	4985	4985	0
234	20241118	153000	1264364020	4985	4985	4985	4985	4628
235	20241118	152900	1241293440	4985	4985	4985	4985	0
236	20241118	152800	1241293440	4985	4985	4985	4985	0
237	20241118	152700	1241293440	4985	4985	4985	4985	0
238	20241118	152600	1241293440	4985	4985	4985	4985	0
239	20241118	152500	1241293440	4985	4985	4985	4985	0
240	20241118	152400	1241293440	4985	4985	4985	4985	0
241	20241118	152300	1241293440	4985	4985	4985	4985	0
242	20241118	152200	1241293440	4985	4985	4985	4985	0
243	20241118	152100	1241293440	4985	4985	4985	4985	0
244	20241118	152000	1241293440	4985	4985	4985	4985	0
245	20241118	151900	1241293440	4985	4945	4990	4925	2155
246	20241118	151800	1230580800	4945	4925	4945	4925	148
247	20241118	151700	1229849000	4945	4940	4945	4930	1521
248	20241118	151600	1222347835	4960	4940	4960	4940	16
249	20241118	151500	1222268590	4960	4930	4960	4930	17
250	20241118	151400	1222184650	4960	4935	4960	4930	7
251	20241118	151300	1222150035	4965	4930	4965	4930	216
252	20241118	151200	1221080900	4930	4945	4945	4930	486
253	20241118	151100	1218681025	4945	4945	4945	4940	167
254	20241118	151000	1217855305	4960	4955	4960	4945	144
255	20241118	150900	1217142440	4970	4980	4980	4960	10
256	20241118	150800	1217092760	4990	4965	4995	4965	109
257	20241118	150700	1216548920	4955	4995	5000	4950	1255
258	20241118	150600	1210330995	5000	4990	5000	4975	62
259	20241118	150500	1210021370	4990	4980	4990	4980	1640
260	20241118	150400	1201850075	4980	4945	4980	4940	110
261	20241118	150300	1201302795	4930	4930	4930	4930	0
262	20241118	150200	1201302795	4930	4940	4940	4930	391
263	20241118	150100	1199375025	4940	4930	4940	4930	4
264	20241118	150000	1199355285	4925	4940	4940	4925	2120
265	20241118	145900	1188882640	4940	4940	4940	4940	33
266	20241118	145800	1188719620	4940	4955	4980	4940	1019
267	20241118	145700	1183675520	4950	4955	4955	4950	902
268	20241118	145600	1179209575	4955	4960	4965	4955	214
269	20241118	145500	1178148125	4990	4975	4995	4970	407
270	20241118	145400	1176115295	4985	4985	4995	4960	809
271	20241118	145300	1172078585	4990	4995	5000	4985	806
272	20241118	145200	1168050670	5000	5000	5000	4985	1208
273	20241118	145100	1162012190	4995	4980	5000	4980	808
274	20241118	145000	1157972810	5000	4980	5000	4980	1207
275	20241118	144900	1151940975	4995	4995	5000	4970	802
276	20241118	144800	1147933530	5000	5000	5000	5000	907
277	20241118	144700	1143398530	5000	5000	5000	4995	1200
278	20241118	144600	1137398945	5000	4965	5000	4965	825
279	20241118	144500	1133276125	4960	4980	5000	4875	2758
280	20241118	144400	1119613515	4995	4995	4995	4990	810
281	20241118	144300	1115567605	4980	4995	4995	4955	902
282	20241118	144200	1111065980	4995	4990	4995	4990	893
283	20241118	144100	1106606780	4990	4990	4990	4985	922
284	20241118	144000	1102006195	4990	4980	4990	4980	1201
285	20241118	143900	1096016985	4955	4955	4985	4950	832
286	20241118	143800	1091874500	4985	4980	4985	4950	1210
287	20241118	143700	1085849575	4980	4975	4980	4975	800
288	20241118	143600	1081865825	4980	4950	4980	4950	820
289	20241118	143500	1077786415	4980	4885	4980	4885	2449
290	20241118	143400	1065632380	4905	4890	4905	4890	2129
291	20241118	143300	1055199955	4895	4895	4895	4895	31
292	20241118	143200	1055048210	4870	4870	4870	4870	0
293	20241118	143100	1055048210	4870	4895	4900	4870	103
294	20241118	143000	1054543565	4895	4870	4895	4870	736
295	20241118	142900	1050958590	4870	4870	4870	4870	1
296	20241118	142800	1050953720	4860	4860	4860	4860	0
297	20241118	142700	1050953720	4860	4870	4870	4860	6
298	20241118	142600	1050924510	4870	4870	4870	4870	5
299	20241118	142500	1050900160	4870	4870	4870	4870	5
300	20241118	142400	1050875810	4855	4855	4855	4855	0
301	20241118	142300	1050875810	4855	4870	4870	4855	1005
302	20241118	142200	1045981475	4870	4870	4870	4870	1
303	20241118	142100	1045976605	4855	4870	4870	4855	13
304	20241118	142000	1045913460	4870	4870	4870	4870	1
305	20241118	141900	1045908590	4850	4860	4860	4850	4
306	20241118	141800	1045889160	4845	4855	4860	4845	305
307	20241118	141700	1044409705	4860	4865	4865	4855	368
308	20241118	141600	1042622295	4865	4870	4870	4860	102
309	20241118	141500	1042126060	4870	4870	4870	4865	9
310	20241118	141400	1042082235	4870	4865	4870	4865	101
311	20241118	141300	1041590530	4865	4865	4865	4865	10
312	20241118	141200	1041541880	4865	4875	4875	4865	257
313	20241118	141100	1040290080	4875	4875	4875	4875	100
314	20241118	141000	1039802580	4875	4875	4875	4875	0
315	20241118	140900	1039802580	4875	4880	4880	4875	174
316	20241118	140800	1038954260	4880	4880	4880	4880	905
317	20241118	140700	1034537860	4880	4880	4880	4880	0
318	20241118	140600	1034537860	4880	4905	4905	4880	10
319	20241118	140500	1034488915	4905	4900	4905	4880	206
320	20241118	140400	1033479730	4900	4905	4905	4900	13
321	20241118	140300	1033416015	4905	4915	4915	4885	14
322	20241118	140200	1033347335	4920	4910	4920	4910	20
323	20241118	140100	1033249030	4880	4885	4885	4880	3
324	20241118	140000	1033234380	4885	4885	4885	4885	110
325	20241118	135900	1032697030	4915	4885	4915	4885	90
326	20241118	135800	1032254830	4885	4885	4885	4885	0
327	20241118	135700	1032254830	4885	4920	4920	4885	8
328	20241118	135600	1032215560	4920	4890	4920	4890	3
329	20241118	135500	1032200835	4920	4920	4920	4890	14
330	20241118	135400	1032132165	4915	4915	4920	4915	52
331	20241118	135300	1031876570	4890	4915	4925	4890	34
332	20241118	135200	1031709330	4885	4885	4885	4885	0
333	20241118	135100	1031709330	4885	4885	4885	4885	0
334	20241118	135000	1031709330	4885	4885	4885	4885	1
335	20241118	134900	1031704445	4915	4915	4915	4915	5
336	20241118	134800	1031679870	4890	4890	4890	4890	0
337	20241118	134700	1031679870	4890	4890	4890	4890	0
338	20241118	134600	1031679870	4890	4890	4890	4890	1
339	20241118	134500	1031674980	4920	4920	4920	4890	5
340	20241118	134400	1031650415	4915	4920	4920	4915	127
341	20241118	134300	1031026175	4925	4925	4925	4925	0
342	20241118	134200	1031026175	4925	4925	4925	4925	1
343	20241118	134100	1031021250	4925	4890	4925	4890	69
344	20241118	134000	1030683580	4890	4890	4890	4890	85
345	20241118	133900	1030267930	4895	4895	4895	4895	26
346	20241118	133800	1030140660	4895	4900	4900	4895	305
347	20241118	133700	1028646990	4900	4900	4900	4900	1
348	20241118	133600	1028642090	4930	4930	4930	4930	0
349	20241118	133500	1028642090	4930	4905	4930	4905	228
350	20241118	133400	1027521515	4905	4905	4905	4905	146
351	20241118	133300	1026805385	4905	4905	4905	4905	0
352	20241118	133200	1026805385	4905	4910	4910	4905	107
353	20241118	133100	1026280515	4915	4925	4925	4915	56
354	20241118	133000	1026004995	4930	4935	4935	4930	82
355	20241118	132900	1025600480	4930	4930	4930	4930	0
356	20241118	132800	1025600480	4930	4930	4930	4930	0
357	20241118	132700	1025600480	4930	4940	4940	4930	42
358	20241118	132600	1025393320	4950	4950	4950	4950	0
359	20241118	132500	1025393320	4950	4950	4950	4950	3
360	20241118	132400	1025378470	4945	4950	4950	4945	308
361	20241118	132300	1023855205	4945	4945	4945	4945	3
362	20241118	132200	1023840370	4940	4940	4940	4940	2
363	20241118	132100	1023830490	4950	4950	4975	4950	8
364	20241118	132000	1023790840	4950	4975	4980	4950	1651
365	20241118	131900	1015602980	4970	4950	4970	4950	1138
366	20241118	131800	1009969450	4950	4945	4950	4945	1018
367	20241118	131700	1004930390	4940	4930	4940	4930	1841
368	20241118	131600	995850025	4930	4930	4930	4930	10
369	20241118	131500	995800725	4905	4905	4925	4905	1530
370	20241118	131400	988284375	4905	4905	4905	4905	34
371	20241118	131300	988117605	4895	4895	4895	4895	1
372	20241118	131200	988112710	4895	4905	4905	4895	2
373	20241118	131100	988102910	4895	4900	4900	4895	78
374	20241118	131000	987720715	4900	4910	4910	4900	3
375	20241118	130900	987706005	4910	4910	4910	4910	8
376	20241118	130800	987666725	4920	4920	4920	4920	91
377	20241118	130700	987219005	4930	4930	4930	4930	0
378	20241118	130600	987219005	4930	4930	4930	4930	0
379	20241118	130500	987219005	4930	4915	4930	4910	171
380	20241118	130400	986378470	4925	4925	4925	4925	8
381	20241118	130300	986339070	4930	4930	4930	4900	379
382	20241118	130200	984478685	4935	4935	4935	4935	1
383	20241118	130100	984473750	4940	4940	4940	4940	0
384	20241118	130000	984473750	4940	4940	4940	4940	0
385	20241118	125900	984473750	4940	4940	4940	4940	0
386	20241118	125800	984473750	4940	4930	4940	4930	2
387	20241118	125700	984463880	4940	4935	4940	4935	121
388	20241118	125600	983866740	4940	4940	4940	4940	2
389	20241118	125500	983856860	4940	4940	4940	4940	15
390	20241118	125400	983782760	4935	4935	4935	4935	117
391	20241118	125300	983205365	4940	4940	4940	4940	0
392	20241118	125200	983205365	4940	4940	4940	4940	190
393	20241118	125100	982266765	4955	4955	4955	4955	0
394	20241118	125000	982266765	4955	4955	4955	4955	1
395	20241118	124900	982261810	4955	4950	4955	4950	4546
396	20241118	124800	959758880	4945	4940	4945	4940	1309
397	20241118	124700	953290875	4945	4945	4945	4945	0
398	20241118	124600	953290875	4945	4945	4945	4945	0
399	20241118	124500	953290875	4945	4945	4945	4930	157
400	20241118	124400	952514745	4950	4945	4950	4945	17
401	20241118	124300	952430630	4985	4870	4985	4870	4868
402	20241118	124200	928398235	4870	4865	4870	4865	42
403	20241118	124100	928193895	4870	4890	4890	4870	3077
404	20241118	124000	913178865	4890	4890	4890	4890	1
405	20241118	123900	913173975	4890	4895	4895	4890	807
406	20241118	123800	909223760	4920	4920	4920	4920	0
407	20241118	123700	909223760	4920	4900	4920	4900	66
408	20241118	123600	908900115	4900	4920	4920	4900	337
409	20241118	123500	907247245	4915	4920	4920	4915	22
410	20241118	123400	907139105	4920	4920	4920	4915	228
411	20241118	123300	906017385	4945	4925	4945	4905	1200
412	20241118	123200	900124785	4945	4925	4945	4925	3
413	20241118	123100	900109970	4925	4950	4950	4925	14
414	20241118	123000	900040950	4925	4950	4950	4925	42
415	20241118	122900	899833280	4925	4925	4925	4925	0
416	20241118	122800	899833280	4925	4925	4925	4925	10
417	20241118	122700	899784030	4945	4915	4950	4910	153
418	20241118	122600	899028560	4945	4945	4945	4905	602
419	20241118	122500	896063665	4985	4985	4985	4945	16
420	20241118	122400	895984130	4985	4950	4985	4950	361
421	20241118	122300	894190065	4950	4945	4950	4945	8
422	20241118	122200	894150500	4950	4950	4950	4950	52
423	20241118	122100	893893100	4985	4985	4985	4985	0
424	20241118	122000	893893100	4985	4985	4985	4985	7
425	20241118	121900	893858205	4985	4980	4985	4980	5
426	20241118	121800	893833300	4985	4960	4990	4960	380
427	20241118	121700	891942200	4925	4935	4960	4925	118
428	20241118	121600	891358045	4905	4925	4925	4905	123
429	20241118	121500	890754670	4925	4925	4925	4925	11
430	20241118	121400	890700495	4905	4910	4910	4905	74
431	20241118	121300	890337485	4905	4905	4905	4905	2
432	20241118	121200	890327675	4905	4905	4905	4905	297
433	20241118	121100	888870890	4905	4920	4920	4905	362
434	20241118	121000	887094055	4930	4945	4945	4925	2293
435	20241118	120900	875783100	4945	4945	4945	4945	0
436	20241118	120800	875783100	4945	4970	4970	4945	1420
437	20241118	120700	868739435	4965	4965	4965	4965	7
438	20241118	120600	868704680	4965	4990	4990	4965	287
439	20241118	120500	867278990	4990	4990	4990	4990	6
440	20241118	120400	867249050	4985	4995	4995	4985	128
441	20241118	120300	866610885	4995	4995	4995	4995	60
442	20241118	120200	866311185	5000	5000	5000	5000	2001
443	20241118	120100	856306185	5000	5000	5000	5000	0
444	20241118	120000	856306185	5000	5000	5000	4970	814
445	20241118	115900	852236495	5000	5000	5000	5000	53
446	20241118	115800	851971495	5000	4995	5000	4995	502
447	20241118	115700	849461545	5000	5000	5000	4990	1562
448	20241118	115600	841655500	5000	4995	5000	4995	1026
449	20241118	115500	836528125	4995	4995	5000	4995	935
450	20241118	115400	831855295	4995	4990	4995	4990	543
451	20241118	115300	829144020	4990	4990	4990	4990	31
452	20241118	115200	828989330	4995	4965	4995	4965	504
453	20241118	115100	826474440	4995	4965	4995	4965	507
454	20241118	115000	823944505	4965	4970	4995	4965	811
455	20241118	114900	819905200	4965	4995	5000	4965	3678
456	20241118	114800	801543800	4980	4990	4995	4980	504
457	20241118	114700	799026620	4990	4990	4990	4990	120
458	20241118	114600	798427820	4995	4980	4995	4980	1231
459	20241118	114500	792285275	4980	4975	4980	4975	2290
460	20241118	114400	780887860	4975	4970	4975	4970	623
461	20241118	114300	777788490	4975	4970	4975	4970	686
462	20241118	114200	774376140	4975	4965	4975	4965	626
463	20241118	114100	771263020	4935	4935	4935	4935	0
464	20241118	114000	771263020	4935	4970	4970	4935	27
465	20241118	113900	771129615	4970	4950	4970	4950	500
466	20241118	113800	768651435	4950	4950	4950	4925	503
467	20241118	113700	766161635	4950	4950	4950	4950	500
468	20241118	113600	763686635	4925	4970	4970	4925	1865
469	20241118	113500	754444045	4970	4960	4970	4960	23
470	20241118	113400	754329940	4970	4965	4970	4965	509
471	20241118	113300	751800460	4975	4955	4975	4955	533
472	20241118	113200	749149445	4975	4970	4975	4970	501
473	20241118	113100	746657470	4975	4970	4975	4970	500
474	20241118	113000	744170470	4975	4960	4975	4960	510
475	20241118	112900	741634320	4960	4960	4960	4960	208
476	20241118	112800	740602640	4975	4970	4975	4970	886
477	20241118	112700	736196410	4970	4970	4970	4970	500
478	20241118	112600	733711410	4970	4970	4970	4970	500
479	20241118	112500	731226410	4975	4975	4975	4975	503
480	20241118	112400	728723985	4970	4950	4975	4950	895
481	20241118	112300	724278970	4950	4955	4955	4950	7
482	20241118	112200	724244305	4970	4965	4970	4965	501
483	20241118	112100	721756335	4970	4970	4970	4970	500
484	20241118	112000	719271335	4960	4970	4970	4960	740
485	20241118	111900	715595935	4950	4970	4970	4950	834
486	20241118	111800	711457595	4970	4970	4970	4970	500
487	20241118	111700	708972595	4970	4955	4970	4950	271
488	20241118	111600	707629630	4970	4960	4970	4960	596
489	20241118	111500	704670145	4960	4965	4970	4960	542
490	20241118	111400	701976910	4965	4970	4970	4965	512
491	20241118	111300	699432325	4970	4965	4970	4965	560
492	20241118	111200	696649425	4965	4965	4970	4965	601
493	20241118	111100	693662645	4965	4965	4965	4965	10
494	20241118	111000	693612995	4970	4960	4970	4960	600
495	20241118	110900	690633550	4925	4925	4925	4925	0
496	20241118	110800	690633550	4925	4925	4925	4925	0
497	20241118	110700	690633550	4925	4925	4950	4925	502
498	20241118	110600	688148700	4955	4935	4955	4935	500
499	20241118	110500	685671620	4930	4930	4930	4915	1009
500	20241118	110400	680707265	4925	4950	4950	4890	3008
501	20241118	110300	665945310	4940	4960	4965	4940	1208
502	20241118	110200	659951930	4960	4945	4960	4935	574
503	20241118	110100	657106085	4970	4970	4970	4970	500
504	20241118	110000	654621085	4945	4970	4970	4945	605
505	20241118	105900	651615760	4970	4970	4970	4970	90
506	20241118	105800	651168460	4970	4945	4970	4945	501
507	20241118	105700	648679200	4965	4960	4965	4960	504
508	20241118	105600	646177090	4965	4960	4965	4960	561
509	20241118	105500	643394375	4960	4945	4970	4945	539
510	20241118	105400	640716120	4970	4915	4970	4915	4432
511	20241118	105300	618747810	4915	4945	4945	4915	88
512	20241118	105200	618313025	4945	4920	4945	4920	621
513	20241118	105100	615245330	4945	4935	4945	4920	700
514	20241118	105000	611790455	4940	4940	4940	4940	511
515	20241118	104900	609266115	4940	4915	4940	4915	1101
516	20241118	104800	603832395	4925	4925	4925	4925	500
517	20241118	104700	601369895	4900	4900	4900	4900	11
518	20241118	104600	601315995	4925	4900	4925	4900	520
519	20241118	104500	598755495	4900	4910	4910	4900	2001
520	20241118	104400	588950510	4920	4935	4935	4910	816
521	20241118	104300	584926830	4935	4910	4935	4910	600
522	20241118	104200	581969830	4910	4930	4935	4910	550
523	20241118	104100	579256680	4910	4930	4935	4910	977
524	20241118	104000	574439335	4930	4895	4930	4895	525
525	20241118	103900	571855230	4915	4890	4915	4890	503
526	20241118	103800	569383585	4890	4880	4890	4865	723
527	20241118	103700	565853455	4880	4905	4920	4880	1442
528	20241118	103600	558767235	4890	4880	4890	4865	703
529	20241118	103500	555332195	4880	4895	4915	4880	531
530	20241118	103400	552726370	4890	4890	4890	4890	182
531	20241118	103300	551836390	4900	4895	4900	4880	527
532	20241118	103200	549254505	4900	4895	4900	4895	1002
533	20241118	103100	544347210	4895	4880	4900	4880	604
534	20241118	103000	541390590	4880	4890	4895	4880	724
535	20241118	102900	537852335	4890	4875	4890	4875	2685
536	20241118	102800	524733255	4880	4880	4880	4880	365
537	20241118	102700	522952055	4880	4865	4880	4865	502
538	20241118	102600	520503000	4870	4840	4870	4840	89
539	20241118	102500	520070290	4840	4865	4870	4840	835
540	20241118	102400	516010085	4835	4865	4870	4835	501
541	20241118	102300	513571035	4865	4870	4870	4865	2243
542	20241118	102200	502653840	4870	4855	4870	4855	2296
543	20241118	102100	491483730	4820	4855	4855	4820	50
544	20241118	102000	491242695	4820	4820	4855	4820	544
545	20241118	101900	488605465	4820	4840	4850	4820	503
546	20241118	101800	486168430	4840	4840	4850	4840	5510
547	20241118	101700	459453445	4840	4830	4840	4830	506
548	20241118	101600	457004445	4815	4815	4815	4815	165
549	20241118	101500	456209970	4830	4805	4830	4805	504
550	20241118	101400	453775875	4835	4825	4840	4825	632
551	20241118	101300	450720635	4825	4825	4825	4825	500
552	20241118	101200	448308135	4800	4815	4825	4800	557
553	20241118	101100	445622225	4800	4815	4820	4800	502
554	20241118	101000	443202680	4800	4800	4800	4800	21
555	20241118	100900	443101880	4825	4820	4825	4820	550
556	20241118	100800	440450470	4815	4790	4815	4790	501
557	20241118	100700	438038180	4815	4815	4815	4815	500
558	20241118	100600	435630680	4790	4805	4820	4790	2138
559	20241118	100500	425357365	4810	4810	4810	4810	506
560	20241118	100400	422923505	4785	4805	4805	4785	109
561	20241118	100300	422399780	4810	4790	4810	4790	1338
562	20241118	100200	415980770	4790	4795	4795	4790	1201
563	20241118	100100	410225535	4790	4810	4810	4790	1059
564	20241118	100000	405131785	4780	4780	4780	4780	1009
565	20241118	095900	400308765	4780	4780	4780	4780	2
566	20241118	095800	400299205	4780	4780	4780	4780	0
567	20241118	095700	400299205	4780	4780	4780	4780	0
568	20241118	095600	400299205	4780	4800	4810	4780	6316
569	20241118	095500	369993940	4795	4795	4795	4795	3994
570	20241118	095400	350842710	4785	4795	4795	4785	686
571	20241118	095300	347554720	4795	4785	4795	4785	3035
572	20241118	095200	333017070	4785	4785	4790	4785	252
573	20241118	095100	331810745	4760	4760	4760	4760	5
574	20241118	095000	331786945	4760	4760	4790	4760	1005
575	20241118	094900	326975645	4785	4760	4785	4760	505
576	20241118	094800	324559345	4760	4780	4780	4760	509
577	20241118	094700	322126410	4760	4775	4785	4760	1234
578	20241118	094600	316229075	4775	4770	4790	4770	3986
579	20241118	094500	297173955	4765	4750	4765	4750	2160
580	20241118	094400	286902645	4750	4750	4750	4750	620
581	20241118	094300	283957645	4750	4745	4750	4745	601
582	20241118	094200	281103400	4750	4750	4750	4750	500
583	20241118	094100	278728400	4750	4755	4755	4750	522
584	20241118	094000	276246400	4750	4755	4755	4750	1139
585	20241118	093900	270830505	4755	4750	4755	4750	758
586	20241118	093800	267229655	4745	4745	4745	4745	118
587	20241118	093700	266669745	4740	4735	4740	4735	32
588	20241118	093600	266518155	4730	4725	4730	4725	275
589	20241118	093500	265217450	4725	4715	4725	4715	307
590	20241118	093400	263769390	4710	4710	4710	4710	1000
591	20241118	093300	259059390	4710	4700	4710	4695	1230
592	20241118	093200	253269345	4665	4665	4665	4665	0
593	20241118	093100	253269345	4665	4685	4685	4665	1037
594	20241118	093000	248423170	4715	4730	4730	4680	5169
595	20241118	092900	224079095	4730	4740	4740	4730	4760
596	20241118	092800	201521115	4750	4750	4750	4750	0
597	20241118	092700	201521115	4750	4745	4750	4745	332
598	20241118	092600	199945625	4745	4750	4750	4740	337
599	20241118	092500	198346450	4750	4750	4750	4750	61
600	20241118	092400	198056700	4750	4765	4765	4750	318
601	20241118	092300	196545450	4765	4765	4765	4745	274
602	20241118	092200	195240775	4760	4775	4775	4760	562
603	20241118	092100	192561800	4765	4775	4780	4760	3299
604	20241118	092000	176821535	4780	4770	4780	4770	414
605	20241118	091900	174845255	4770	4765	4770	4765	1196
606	20241118	091800	169141300	4760	4760	4760	4760	847
607	20241118	091700	165109580	4760	4765	4765	4755	1588
608	20241118	091600	157544275	4765	4755	4765	4755	1804
609	20241118	091500	148955845	4755	4755	4755	4755	507
610	20241118	091400	146545060	4730	4735	4770	4730	4012
611	20241118	091300	127475410	4740	4740	4745	4735	2232
612	20241118	091200	116895300	4740	4715	4740	4715	1732
613	20241118	091100	108704955	4700	4700	4710	4700	524
614	20241118	091000	106237155	4710	4695	4710	4695	2024
615	20241118	090900	96719130	4695	4695	4695	4690	378
616	20241118	090800	94945340	4690	4660	4690	4655	5800
617	20241118	090700	67787435	4660	4665	4665	4655	820
618	20241118	090600	63964500	4655	4660	4665	4655	458
619	20241118	090500	61831920	4655	4650	4655	4650	6
620	20241118	090400	61804005	4645	4640	4650	4640	527
621	20241118	090300	59356100	4640	4650	4650	4640	31
622	20241118	090200	59212125	4680	4665	4680	4635	1707
623	20241118	090100	51239670	4660	4615	4660	4615	573
624	20241118	090000	48575990	4650	4590	4700	4570	10419