KissMeData/060150/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	193700	143329175	4980	4980	4980	4980	286
3	20241120	193600	143329175	4980	4980	4980	4980	0
4	20241120	193500	143329175	4980	4980	4980	4980	0
5	20241120	193400	143329175	4980	4980	4980	4980	0
6	20241120	193300	143329175	4980	4980	4980	4980	0
7	20241120	193200	143329175	4980	4980	4980	4980	0
8	20241120	193100	143329175	4980	4980	4980	4980	0
9	20241120	193000	143329175	4980	4980	4980	4980	0
10	20241120	192900	143329175	4980	4980	4980	4980	0
11	20241120	192800	143329175	4980	4980	4980	4980	0
12	20241120	192700	143329175	4980	4980	4980	4980	0
13	20241120	192600	143329175	4980	4980	4980	4980	0
14	20241120	192500	143329175	4980	4980	4980	4980	0
15	20241120	192400	143329175	4980	4980	4980	4980	0
16	20241120	192300	143329175	4980	4980	4980	4980	0
17	20241120	192200	143329175	4980	4980	4980	4980	0
18	20241120	192100	143329175	4980	4980	4980	4980	0
19	20241120	192000	143329175	4980	4980	4980	4980	0
20	20241120	191900	143329175	4980	4980	4980	4980	0
21	20241120	191800	143329175	4980	4980	4980	4980	0
22	20241120	191700	143329175	4980	4980	4980	4980	0
23	20241120	191600	143329175	4980	4980	4980	4980	0
24	20241120	191500	143329175	4980	4980	4980	4980	0
25	20241120	191400	143329175	4980	4980	4980	4980	0
26	20241120	191300	143329175	4980	4980	4980	4980	0
27	20241120	191200	143329175	4980	4980	4980	4980	0
28	20241120	191100	143329175	4980	4980	4980	4980	0
29	20241120	191000	143329175	4980	4980	4980	4980	0
30	20241120	190900	143329175	4980	4980	4980	4980	0
31	20241120	190800	143329175	4980	4980	4980	4980	0
32	20241120	190700	143329175	4980	4980	4980	4980	286
33	20241120	190600	143329175	4980	4980	4980	4980	0
34	20241120	190500	143329175	4980	4980	4980	4980	0
35	20241120	190400	143329175	4980	4980	4980	4980	0
36	20241120	190300	143329175	4980	4980	4980	4980	0
37	20241120	190200	143329175	4980	4980	4980	4980	0
38	20241120	190100	143329175	4980	4980	4980	4980	0
39	20241120	190000	143329175	4980	4980	4980	4980	0
40	20241120	185900	143329175	4980	4980	4980	4980	0
41	20241120	185800	143329175	4980	4980	4980	4980	0
42	20241120	185700	143329175	4980	4980	4980	4980	0
43	20241120	185600	143329175	4980	4980	4980	4980	0
44	20241120	185500	143329175	4980	4980	4980	4980	0
45	20241120	185400	143329175	4980	4980	4980	4980	0
46	20241120	185300	143329175	4980	4980	4980	4980	0
47	20241120	185200	143329175	4980	4980	4980	4980	0
48	20241120	185100	143329175	4980	4980	4980	4980	0
49	20241120	185000	143329175	4980	4980	4980	4980	0
50	20241120	184900	143329175	4980	4980	4980	4980	0
51	20241120	184800	143329175	4980	4980	4980	4980	0
52	20241120	184700	143329175	4980	4980	4980	4980	0
53	20241120	184600	143329175	4980	4980	4980	4980	0
54	20241120	184500	143329175	4980	4980	4980	4980	0
55	20241120	184400	143329175	4980	4980	4980	4980	0
56	20241120	184300	143329175	4980	4980	4980	4980	0
57	20241120	184200	143329175	4980	4980	4980	4980	0
58	20241120	184100	143329175	4980	4980	4980	4980	0
59	20241120	184000	143329175	4980	4980	4980	4980	0
60	20241120	183900	143329175	4980	4980	4980	4980	0
61	20241120	183800	143329175	4980	4980	4980	4980	0
62	20241120	183700	143329175	4980	4980	4980	4980	286
63	20241120	183600	143329175	4980	4980	4980	4980	0
64	20241120	183500	143329175	4980	4980	4980	4980	0
65	20241120	183400	143329175	4980	4980	4980	4980	0
66	20241120	183300	143329175	4980	4980	4980	4980	0
67	20241120	183200	143329175	4980	4980	4980	4980	0
68	20241120	183100	143329175	4980	4980	4980	4980	0
69	20241120	183000	143329175	4980	4980	4980	4980	0
70	20241120	182900	143329175	4980	4980	4980	4980	0
71	20241120	182800	143329175	4980	4980	4980	4980	0
72	20241120	182700	143329175	4980	4980	4980	4980	0
73	20241120	182600	143329175	4980	4980	4980	4980	0
74	20241120	182500	143329175	4980	4980	4980	4980	0
75	20241120	182400	143329175	4980	4980	4980	4980	0
76	20241120	182300	143329175	4980	4980	4980	4980	0
77	20241120	182200	143329175	4980	4980	4980	4980	0
78	20241120	182100	143329175	4980	4980	4980	4980	0
79	20241120	182000	143329175	4980	4980	4980	4980	0
80	20241120	181900	143329175	4980	4980	4980	4980	0
81	20241120	181800	143329175	4980	4980	4980	4980	0
82	20241120	181700	143329175	4980	4980	4980	4980	0
83	20241120	181600	143329175	4980	4980	4980	4980	0
84	20241120	181500	143329175	4980	4980	4980	4980	0
85	20241120	181400	143329175	4980	4980	4980	4980	0
86	20241120	181300	143329175	4980	4980	4980	4980	0
87	20241120	181200	143329175	4980	4980	4980	4980	0
88	20241120	181100	143329175	4980	4980	4980	4980	0
89	20241120	181000	143329175	4980	4980	4980	4980	0
90	20241120	180900	143329175	4980	4980	4980	4980	0
91	20241120	180800	143329175	4980	4980	4980	4980	0
92	20241120	180700	143329175	4980	4980	4980	4980	286
93	20241120	180600	143329175	4980	4980	4980	4980	0
94	20241120	180500	143329175	4980	4980	4980	4980	0
95	20241120	180400	143329175	4980	4980	4980	4980	0
96	20241120	180300	143329175	4980	4980	4980	4980	0
97	20241120	180200	143329175	4980	4980	4980	4980	0
98	20241120	180100	143329175	4980	4980	4980	4980	0
99	20241120	180000	143329175	4980	4980	4980	4980	0
100	20241120	175900	143329175	4980	4980	4980	4980	0
101	20241120	175800	143329175	4980	4980	4980	4980	0
102	20241120	175700	143329175	4980	4980	4980	4980	0
103	20241120	175600	143329175	4980	4980	4980	4980	0
104	20241120	175500	143329175	4980	4980	4980	4980	0
105	20241120	175400	143329175	4980	4980	4980	4980	0
106	20241120	175300	143329175	4980	4980	4980	4980	0
107	20241120	175200	143329175	4980	4980	4980	4980	0
108	20241120	175100	143329175	4980	4980	4980	4980	0
109	20241120	175000	143329175	4980	4980	4980	4980	0
110	20241120	174900	143329175	4980	4980	4980	4980	0
111	20241120	174800	143329175	4980	4980	4980	4980	0
112	20241120	174700	143329175	4980	4980	4980	4980	0
113	20241120	174600	143329175	4980	4980	4980	4980	0
114	20241120	174500	143329175	4980	4980	4980	4980	0
115	20241120	174400	143329175	4980	4980	4980	4980	0
116	20241120	174300	143329175	4980	4980	4980	4980	0
117	20241120	174200	143329175	4980	4980	4980	4980	0
118	20241120	174100	143329175	4980	4980	4980	4980	0
119	20241120	174000	143329175	4980	4980	4980	4980	0
120	20241120	173900	143329175	4980	4980	4980	4980	0
121	20241120	173800	143329175	4980	4980	4980	4980	0
122	20241120	173700	143329175	4980	4980	4980	4980	286
123	20241120	173600	143329175	4980	4980	4980	4980	0
124	20241120	173500	143329175	4980	4980	4980	4980	0
125	20241120	173400	143329175	4980	4980	4980	4980	0
126	20241120	173300	143329175	4980	4980	4980	4980	0
127	20241120	173200	143329175	4980	4980	4980	4980	0
128	20241120	173100	143329175	4980	4980	4980	4980	0
129	20241120	173000	143329175	4980	4980	4980	4980	0
130	20241120	172900	143329175	4980	4980	4980	4980	0
131	20241120	172800	143329175	4980	4980	4980	4980	0
132	20241120	172700	143329175	4980	4980	4980	4980	0
133	20241120	172600	143329175	4980	4980	4980	4980	0
134	20241120	172500	143329175	4980	4980	4980	4980	0
135	20241120	172400	143329175	4980	4980	4980	4980	0
136	20241120	172300	143329175	4980	4980	4980	4980	0
137	20241120	172200	143329175	4980	4980	4980	4980	0
138	20241120	172100	143329175	4980	4980	4980	4980	0
139	20241120	172000	143329175	4980	4980	4980	4980	0
140	20241120	171900	143329175	4980	4980	4980	4980	0
141	20241120	171800	143329175	4980	4980	4980	4980	0
142	20241120	171700	143329175	4980	4980	4980	4980	0
143	20241120	171600	143329175	4980	4980	4980	4980	0
144	20241120	171500	143329175	4980	4980	4980	4980	0
145	20241120	171400	143329175	4980	4980	4980	4980	0
146	20241120	171300	143329175	4980	4980	4980	4980	0
147	20241120	171200	143329175	4980	4980	4980	4980	0
148	20241120	171100	143329175	4980	4980	4980	4980	0
149	20241120	171000	143329175	4980	4980	4980	4980	0
150	20241120	170900	143329175	4980	4980	4980	4980	0
151	20241120	170800	143329175	4980	4980	4980	4980	0
152	20241120	170700	143329175	4980	4980	4980	4980	286
153	20241120	170600	143329175	4980	4980	4980	4980	0
154	20241120	170500	143329175	4980	4980	4980	4980	0
155	20241120	170400	143329175	4980	4980	4980	4980	0
156	20241120	170300	143329175	4980	4980	4980	4980	0
157	20241120	170200	143329175	4980	4980	4980	4980	0
158	20241120	170100	143329175	4980	4980	4980	4980	0
159	20241120	170000	143329175	4980	4980	4980	4980	0
160	20241120	165900	143329175	4980	4980	4980	4980	0
161	20241120	165800	143329175	4980	4980	4980	4980	0
162	20241120	165700	143329175	4980	4980	4980	4980	0
163	20241120	165600	143329175	4980	4980	4980	4980	0
164	20241120	165500	143329175	4980	4980	4980	4980	0
165	20241120	165400	143329175	4980	4980	4980	4980	0
166	20241120	165300	143329175	4980	4980	4980	4980	0
167	20241120	165200	143329175	4980	4980	4980	4980	0
168	20241120	165100	143329175	4980	4980	4980	4980	0
169	20241120	165000	143329175	4980	4980	4980	4980	0
170	20241120	164900	143329175	4980	4980	4980	4980	0
171	20241120	164800	143329175	4980	4980	4980	4980	0
172	20241120	164700	143329175	4980	4980	4980	4980	0
173	20241120	164600	143329175	4980	4980	4980	4980	0
174	20241120	164500	143329175	4980	4980	4980	4980	0
175	20241120	164400	143329175	4980	4980	4980	4980	0
176	20241120	164300	143329175	4980	4980	4980	4980	0
177	20241120	164200	143329175	4980	4980	4980	4980	0
178	20241120	164100	143329175	4980	4980	4980	4980	0
179	20241120	164000	143329175	4980	4980	4980	4980	0
180	20241120	163900	143329175	4980	4980	4980	4980	0
181	20241120	163800	143329175	4980	4980	4980	4980	0
182	20241120	163700	143329175	4980	4980	4980	4980	286
183	20241120	163600	143329175	4980	4980	4980	4980	0
184	20241120	163500	143329175	4980	4980	4980	4980	0
185	20241120	163400	143329175	4980	4980	4980	4980	0
186	20241120	163300	143329175	4980	4980	4980	4980	0
187	20241120	163200	143329175	4980	4980	4980	4980	0
188	20241120	163100	143329175	4980	4980	4980	4980	0
189	20241120	163000	143329175	4980	4980	4980	4980	0
190	20241120	162900	143329175	4980	4980	4980	4980	0
191	20241120	162800	143329175	4980	4980	4980	4980	0
192	20241120	162700	143329175	4980	4980	4980	4980	0
193	20241120	162600	143329175	4980	4980	4980	4980	0
194	20241120	162500	143329175	4980	4980	4980	4980	0
195	20241120	162400	143329175	4980	4980	4980	4980	0
196	20241120	162300	143329175	4980	4980	4980	4980	0
197	20241120	162200	143329175	4980	4980	4980	4980	0
198	20241120	162100	143329175	4980	4980	4980	4980	0
199	20241120	162000	143329175	4980	4980	4980	4980	0
200	20241120	161900	143329175	4980	4980	4980	4980	0
201	20241120	161800	143329175	4980	4980	4980	4980	0
202	20241120	161700	143329175	4980	4980	4980	4980	0
203	20241120	161600	143329175	4980	4980	4980	4980	0
204	20241120	161500	143329175	4980	4980	4980	4980	0
205	20241120	161400	143329175	4980	4980	4980	4980	0
206	20241120	161300	143329175	4980	4980	4980	4980	0
207	20241120	161200	143329175	4980	4980	4980	4980	0
208	20241120	161100	143329175	4980	4980	4980	4980	0
209	20241120	161000	143329175	4980	4980	4980	4980	0
210	20241120	160900	143329175	4980	4980	4980	4980	0
211	20241120	160800	143329175	4980	4980	4980	4980	0
212	20241120	160700	143329175	4980	4980	4980	4980	286
213	20241120	160600	143329175	4980	4980	4980	4980	0
214	20241120	160500	143329175	4980	4980	4980	4980	0
215	20241120	160400	143329175	4980	4980	4980	4980	0
216	20241120	160300	143329175	4980	4980	4980	4980	0
217	20241120	160200	143329175	4980	4980	4980	4980	0
218	20241120	160100	143329175	4980	4980	4980	4980	0
219	20241120	160000	143329175	4980	4980	4980	4980	0
220	20241120	155900	143329175	4980	4980	4980	4980	0
221	20241120	155800	143329175	4980	4980	4980	4980	0
222	20241120	155700	143329175	4980	4980	4980	4980	0
223	20241120	155600	143329175	4980	4980	4980	4980	0
224	20241120	155500	143329175	4980	4980	4980	4980	0
225	20241120	155400	143329175	4980	4980	4980	4980	0
226	20241120	155300	143329175	4980	4980	4980	4980	0
227	20241120	155200	143329175	4980	4980	4980	4980	0
228	20241120	155100	143329175	4980	4980	4980	4980	0
229	20241120	155000	143329175	4980	4980	4980	4980	0
230	20241120	154900	143329175	4980	4980	4980	4980	0
231	20241120	154800	143329175	4980	4980	4980	4980	0
232	20241120	154700	143329175	4980	4980	4980	4980	0
233	20241120	154600	143329175	4980	4980	4980	4980	0
234	20241120	154500	143329175	4980	4980	4980	4980	0
235	20241120	154400	143329175	4980	4980	4980	4980	0
236	20241120	154300	143329175	4980	4980	4980	4980	0
237	20241120	154200	143329175	4980	4980	4980	4980	0
238	20241120	154100	143329175	4980	4980	4980	4980	0
239	20241120	154000	143329175	4980	4980	4980	4980	0
240	20241120	153900	143329175	4980	4980	4980	4980	0
241	20241120	153800	143329175	4980	4980	4980	4980	0
242	20241120	153700	143329175	4980	4980	4980	4980	286
243	20241120	153600	143329175	4980	4980	4980	4980	0
244	20241120	153500	143329175	4980	4980	4980	4980	0
245	20241120	153400	143329175	4980	4980	4980	4980	0
246	20241120	153300	143329175	4980	4980	4980	4980	0
247	20241120	153200	143329175	4980	4980	4980	4980	0
248	20241120	153100	143329175	4980	4980	4980	4980	0
249	20241120	153000	143329175	4980	4980	4980	4980	286
250	20241120	152900	141904895	4980	4980	4980	4980	0
251	20241120	152800	141904895	4980	4980	4980	4980	0
252	20241120	152700	141904895	4980	4980	4980	4980	0
253	20241120	152600	141904895	4980	4980	4980	4980	0
254	20241120	152500	141904895	4980	4980	4980	4980	0
255	20241120	152400	141904895	4980	4980	4980	4980	0
256	20241120	152300	141904895	4980	4980	4980	4980	0
257	20241120	152200	141904895	4980	4980	4980	4980	0
258	20241120	152100	141904895	4980	4980	4980	4980	0
259	20241120	152000	141904895	4980	4980	4980	4980	0
260	20241120	151900	141904895	4980	4980	4980	4970	4
261	20241120	151800	141884985	4965	4965	4965	4965	523
262	20241120	151700	139288290	4970	4970	4970	4970	159
263	20241120	151600	138498060	4980	4980	4980	4980	2
264	20241120	151500	138488100	4980	4975	4980	4975	101
265	20241120	151400	137985620	4975	4975	4975	4975	2
266	20241120	151300	137975670	4975	4975	4975	4975	10
267	20241120	151200	137925920	4960	4970	4970	4960	400
268	20241120	151100	135941515	4975	4975	4975	4975	22
269	20241120	151000	135832065	4980	4980	4980	4980	100
270	20241120	150900	135334065	4980	4980	4980	4980	18
271	20241120	150800	135244425	4985	4985	4985	4985	1
272	20241120	150700	135239440	4985	4985	4985	4985	102
273	20241120	150600	134730970	4985	4985	4985	4985	0
274	20241120	150500	134730970	4985	4985	4985	4985	10
275	20241120	150400	134681120	4980	4980	4985	4980	6
276	20241120	150300	134651220	4990	4990	4990	4990	0
277	20241120	150200	134651220	4990	4990	4990	4990	0
278	20241120	150100	134651220	4990	4980	4990	4980	4
279	20241120	150000	134631270	4990	4985	4990	4980	42
280	20241120	145900	134422095	4990	4985	4990	4985	2
281	20241120	145800	134412120	4985	4985	4985	4985	1
282	20241120	145700	134407135	4990	4985	4990	4980	40
283	20241120	145600	134207900	4985	4985	4985	4985	0
284	20241120	145500	134207900	4985	4985	4985	4985	0
285	20241120	145400	134207900	4985	4980	4985	4980	30
286	20241120	145300	134058495	4980	4980	4980	4980	0
287	20241120	145200	134058495	4980	4975	4990	4975	11
288	20241120	145100	134003685	4985	4980	4985	4975	4
289	20241120	145000	133983760	4990	4990	4990	4990	1
290	20241120	144900	133978770	4975	4975	4990	4975	9
291	20241120	144800	133933945	4975	4975	4990	4975	6
292	20241120	144700	133904050	4985	4990	4990	4975	9
293	20241120	144600	133859215	4990	4975	4990	4975	2003
294	20241120	144500	123871745	4985	4985	4985	4985	0
295	20241120	144400	123871745	4985	4975	4985	4975	2
296	20241120	144300	123861785	4985	4985	4985	4985	1
297	20241120	144200	123856800	4975	4975	4975	4975	2
298	20241120	144100	123846850	4985	4965	4985	4960	905
299	20241120	144000	119357625	4985	4975	4985	4975	7
300	20241120	143900	119322770	4965	4965	4965	4965	0
301	20241120	143800	119322770	4965	4965	4965	4965	3
302	20241120	143700	119307875	4965	4975	4985	4965	71
303	20241120	143600	118955310	4965	4965	4965	4965	104
304	20241120	143500	118438950	4965	4980	4985	4965	1072
305	20241120	143400	113115235	4985	4985	4985	4985	0
306	20241120	143300	113115235	4985	4975	4985	4970	601
307	20241120	143200	110128150	4970	4970	4970	4970	0
308	20241120	143100	110128150	4970	4970	4970	4970	9
309	20241120	143000	110083420	4970	4970	4970	4970	1
310	20241120	142900	110078450	4970	4970	4970	4970	87
311	20241120	142800	109646060	4985	4985	4985	4985	2
312	20241120	142700	109636090	4985	4985	4985	4985	0
313	20241120	142600	109636090	4985	4985	4985	4985	0
314	20241120	142500	109636090	4985	4985	4985	4985	0
315	20241120	142400	109636090	4985	4985	4985	4985	0
316	20241120	142300	109636090	4985	4985	4985	4985	0
317	20241120	142200	109636090	4985	4985	4985	4985	5
318	20241120	142100	109611165	4980	4980	4980	4980	0
319	20241120	142000	109611165	4980	4980	4980	4980	100
320	20241120	141900	109113165	4980	4980	4980	4980	1
321	20241120	141800	109108185	4980	4980	4980	4980	0
322	20241120	141700	109108185	4980	4980	4980	4980	0
323	20241120	141600	109108185	4980	4980	4980	4980	0
324	20241120	141500	109108185	4980	4980	4980	4980	0
325	20241120	141400	109108185	4980	4980	4980	4980	0
326	20241120	141300	109108185	4980	4980	4980	4980	0
327	20241120	141200	109108185	4980	4980	4980	4980	1
328	20241120	141100	109103205	4975	4975	4975	4975	430
329	20241120	141000	106963955	4975	4975	4975	4975	0
330	20241120	140900	106963955	4975	4975	4975	4975	1
331	20241120	140800	106958980	4985	4985	4985	4985	0
332	20241120	140700	106958980	4985	4985	4985	4985	0
333	20241120	140600	106958980	4985	4985	4985	4985	1
334	20241120	140500	106953995	4985	4985	4985	4985	0
335	20241120	140400	106953995	4985	4985	4985	4985	0
336	20241120	140300	106953995	4985	4985	4985	4985	1
337	20241120	140200	106949010	4985	4985	4985	4985	7
338	20241120	140100	106914115	4985	4985	4985	4985	0
339	20241120	140000	106914115	4985	4985	4985	4985	2
340	20241120	135900	106904145	4980	4980	4980	4980	0
341	20241120	135800	106904145	4980	4980	4980	4980	0
342	20241120	135700	106904145	4980	4980	4980	4980	5
343	20241120	135600	106879245	4980	4980	4980	4980	0
344	20241120	135500	106879245	4980	4980	4980	4980	0
345	20241120	135400	106879245	4980	4980	4980	4980	0
346	20241120	135300	106879245	4980	4980	4980	4980	0
347	20241120	135200	106879245	4980	4980	4980	4980	11
348	20241120	135100	106824465	4980	4980	4980	4980	0
349	20241120	135000	106824465	4980	4980	4980	4980	0
350	20241120	134900	106824465	4980	4980	4980	4980	2
351	20241120	134800	106814505	4980	4980	4980	4980	1
352	20241120	134700	106809525	4980	4980	4980	4980	2
353	20241120	134600	106799565	4980	4980	4980	4980	0
354	20241120	134500	106799565	4980	4980	4980	4980	0
355	20241120	134400	106799565	4980	4980	4980	4980	0
356	20241120	134300	106799565	4980	4980	4980	4980	0
357	20241120	134200	106799565	4980	4980	4980	4980	1
358	20241120	134100	106794585	4975	4975	4975	4975	7
359	20241120	134000	106759760	4975	4975	4975	4975	0
360	20241120	133900	106759760	4975	4975	4975	4975	35
361	20241120	133800	106585635	4980	4980	4980	4980	0
362	20241120	133700	106585635	4980	4980	4980	4980	15
363	20241120	133600	106510935	4985	4985	4985	4985	0
364	20241120	133500	106510935	4985	4985	4985	4985	0
365	20241120	133400	106510935	4985	4985	4985	4985	0
366	20241120	133300	106510935	4985	4985	4985	4985	0
367	20241120	133200	106510935	4985	4985	4985	4985	0
368	20241120	133100	106510935	4985	4985	4985	4985	24
369	20241120	133000	106391295	4980	4980	4980	4980	0
370	20241120	132900	106391295	4980	4980	4980	4980	0
371	20241120	132800	106391295	4980	4980	4980	4980	0
372	20241120	132700	106391295	4980	4980	4980	4980	1
373	20241120	132600	106386315	4985	4985	4985	4985	21
374	20241120	132500	106281630	4980	4980	4980	4980	1
375	20241120	132400	106276650	4980	4980	4980	4980	224
376	20241120	132300	105161130	4980	4980	4980	4980	17
377	20241120	132200	105076470	4980	4980	4980	4980	19
378	20241120	132100	104981850	4980	4980	4980	4980	1
379	20241120	132000	104976870	4985	4985	4985	4985	0
380	20241120	131900	104976870	4985	4985	4985	4985	0
381	20241120	131800	104976870	4985	4980	4985	4980	8
382	20241120	131700	104937015	4980	4980	4980	4980	10
383	20241120	131600	104887215	4970	4970	4970	4970	75
384	20241120	131500	104514465	4975	4980	4980	4975	59
385	20241120	131400	104220905	4980	4980	4980	4980	0
386	20241120	131300	104220905	4980	4980	4980	4980	0
387	20241120	131200	104220905	4980	4985	4985	4980	21
388	20241120	131100	104116320	4985	4985	4985	4985	0
389	20241120	131000	104116320	4985	4980	4985	4980	12
390	20241120	130900	104056505	4980	4980	4985	4980	23
391	20241120	130800	103941955	4980	4980	4980	4980	0
392	20241120	130700	103941955	4980	4980	4980	4980	0
393	20241120	130600	103941955	4980	4980	4980	4980	1
394	20241120	130500	103936975	4980	4980	4985	4975	13
395	20241120	130400	103872275	4985	4980	4985	4980	7
396	20241120	130300	103837405	4980	4980	4980	4980	25
397	20241120	130200	103712905	4980	4980	4980	4980	0
398	20241120	130100	103712905	4980	4980	4980	4980	10
399	20241120	130000	103663105	4980	4980	4980	4980	0
400	20241120	125900	103663105	4980	4980	4980	4980	0
401	20241120	125800	103663105	4980	4975	4980	4970	112
402	20241120	125700	103105825	4975	4975	4980	4975	18
403	20241120	125600	103016260	4985	4980	4985	4980	248
404	20241120	125500	101781210	4985	4985	4985	4985	1
405	20241120	125400	101776225	4985	4985	4985	4985	7
406	20241120	125300	101741330	4985	4985	4985	4985	1
407	20241120	125200	101736345	4990	4985	4990	4985	104
408	20241120	125100	101217395	4995	4985	4995	4985	3
409	20241120	125000	101202420	4985	4985	4985	4985	10
410	20241120	124900	101152570	4980	4980	4980	4980	1
411	20241120	124800	101147590	4980	4980	4980	4980	5
412	20241120	124700	101122690	4980	4980	4980	4980	22
413	20241120	124600	101013130	4980	4980	4980	4980	0
414	20241120	124500	101013130	4980	4980	4980	4980	1
415	20241120	124400	101008150	4980	4980	4980	4980	1
416	20241120	124300	101003170	4980	4980	4980	4980	20
417	20241120	124200	100903570	4980	4980	4980	4980	405
418	20241120	124100	98886670	4980	4980	4980	4980	1
419	20241120	124000	98881690	4970	4970	4970	4970	0
420	20241120	123900	98881690	4970	4970	4970	4970	0
421	20241120	123800	98881690	4970	4970	4970	4970	0
422	20241120	123700	98881690	4970	4975	4975	4970	103
423	20241120	123600	98369370	4980	4980	4980	4980	0
424	20241120	123500	98369370	4980	4980	4980	4980	1
425	20241120	123400	98364390	4980	4980	4980	4980	0
426	20241120	123300	98364390	4980	4980	4980	4980	0
427	20241120	123200	98364390	4980	4980	4980	4980	1
428	20241120	123100	98359410	4980	4980	4980	4980	1
429	20241120	123000	98354430	4980	4980	4980	4980	21
430	20241120	122900	98249850	4980	4980	4980	4980	0
431	20241120	122800	98249850	4980	4975	4980	4975	30
432	20241120	122700	98100595	4980	4980	4980	4980	0
433	20241120	122600	98100595	4980	4980	4980	4980	1
434	20241120	122500	98095615	4980	4980	4980	4980	1
435	20241120	122400	98090635	4980	4980	4980	4980	0
436	20241120	122300	98090635	4980	4980	4980	4980	0
437	20241120	122200	98090635	4980	4980	4980	4980	1
438	20241120	122100	98085655	4975	4975	4975	4975	0
439	20241120	122000	98085655	4975	4975	4975	4975	0
440	20241120	121900	98085655	4975	4965	4975	4965	726
441	20241120	121800	94473855	4965	4965	4965	4965	0
442	20241120	121700	94473855	4965	4970	4970	4965	132
443	20241120	121600	93818210	4970	4975	4975	4970	37
444	20241120	121500	93634270	4975	4975	4975	4975	0
445	20241120	121400	93634270	4975	4975	4975	4975	0
446	20241120	121300	93634270	4975	4975	4975	4975	0
447	20241120	121200	93634270	4975	4975	4975	4975	0
448	20241120	121100	93634270	4975	4975	4975	4975	0
449	20241120	121000	93634270	4975	4975	4975	4975	0
450	20241120	120900	93634270	4975	4975	4975	4975	0
451	20241120	120800	93634270	4975	4975	4975	4975	0
452	20241120	120700	93634270	4975	4975	4975	4975	6
453	20241120	120600	93604420	4975	4975	4975	4975	0
454	20241120	120500	93604420	4975	4975	4975	4975	0
455	20241120	120400	93604420	4975	4970	4975	4970	2
456	20241120	120300	93594475	4975	4975	4975	4975	0
457	20241120	120200	93594475	4975	4975	4975	4975	6
458	20241120	120100	93564625	4975	4975	4975	4975	0
459	20241120	120000	93564625	4975	4975	4975	4975	0
460	20241120	115900	93564625	4975	4975	4975	4975	0
461	20241120	115800	93564625	4975	4975	4975	4975	0
462	20241120	115700	93564625	4975	4975	4975	4975	1
463	20241120	115600	93559650	4970	4970	4970	4970	0
464	20241120	115500	93559650	4970	4970	4970	4970	0
465	20241120	115400	93559650	4970	4970	4970	4970	121
466	20241120	115300	92958280	4975	4975	4975	4975	1
467	20241120	115200	92953305	4975	4975	4975	4975	0
468	20241120	115100	92953305	4975	4975	4975	4975	0
469	20241120	115000	92953305	4975	4975	4975	4975	0
470	20241120	114900	92953305	4975	4975	4975	4975	0
471	20241120	114800	92953305	4975	4975	4975	4975	0
472	20241120	114700	92953305	4975	4975	4975	4975	0
473	20241120	114600	92953305	4975	4975	4975	4975	0
474	20241120	114500	92953305	4975	4975	4975	4975	0
475	20241120	114400	92953305	4975	4975	4975	4975	0
476	20241120	114300	92953305	4975	4975	4975	4975	0
477	20241120	114200	92953305	4975	4975	4975	4975	0
478	20241120	114100	92953305	4975	4970	4975	4970	102
479	20241120	114000	92446360	4970	4970	4970	4970	0
480	20241120	113900	92446360	4970	4970	4970	4970	0
481	20241120	113800	92446360	4970	4970	4970	4970	0
482	20241120	113700	92446360	4970	4970	4970	4970	1
483	20241120	113600	92441390	4975	4975	4975	4970	8
484	20241120	113500	92401605	4970	4970	4970	4970	732
485	20241120	113400	88763565	4970	4970	4970	4970	0
486	20241120	113300	88763565	4970	4970	4970	4970	0
487	20241120	113200	88763565	4970	4970	4970	4970	0
488	20241120	113100	88763565	4970	4970	4970	4970	28
489	20241120	113000	88624405	4975	4970	4975	4970	522
490	20241120	112900	86030055	4970	4970	4970	4970	2
491	20241120	112800	86020115	4970	4970	4970	4970	0
492	20241120	112700	86020115	4970	4970	4970	4970	0
493	20241120	112600	86020115	4970	4970	4970	4970	0
494	20241120	112500	86020115	4970	4970	4970	4970	0
495	20241120	112400	86020115	4970	4970	4970	4970	0
496	20241120	112300	86020115	4970	4970	4970	4970	0
497	20241120	112200	86020115	4970	4970	4970	4970	0
498	20241120	112100	86020115	4970	4970	4970	4970	3
499	20241120	112000	86005205	4970	4970	4970	4970	2
500	20241120	111900	85995265	4970	4970	4970	4970	6
501	20241120	111800	85965445	4970	4970	4970	4970	5
502	20241120	111700	85940595	4960	4965	4965	4960	115
503	20241120	111600	85369675	4970	4970	4970	4970	2
504	20241120	111500	85359735	4970	4970	4970	4970	0
505	20241120	111400	85359735	4970	4975	4975	4970	5
506	20241120	111300	85334870	4975	4975	4975	4975	1
507	20241120	111200	85329895	4975	4970	4975	4970	2
508	20241120	111100	85319950	4975	4970	4975	4970	4
509	20241120	111000	85300060	4970	4970	4970	4970	1
510	20241120	110900	85295090	4970	4970	4970	4970	0
511	20241120	110800	85295090	4970	4975	4975	4970	135
512	20241120	110700	84623640	4970	4975	4975	4970	9
513	20241120	110600	84578905	4975	4975	4975	4975	11
514	20241120	110500	84524180	4975	4975	4975	4975	0
515	20241120	110400	84524180	4975	4975	4975	4975	0
516	20241120	110300	84524180	4975	4975	4975	4975	1
517	20241120	110200	84519205	4975	4970	4975	4970	3
518	20241120	110100	84504285	4975	4970	4975	4970	72
519	20241120	110000	84146440	4970	4970	4970	4970	0
520	20241120	105900	84146440	4970	4970	4970	4970	0
521	20241120	105800	84146440	4970	4970	4970	4970	0
522	20241120	105700	84146440	4970	4970	4970	4970	0
523	20241120	105600	84146440	4970	4970	4970	4970	1
524	20241120	105500	84141470	4970	4970	4970	4970	0
525	20241120	105400	84141470	4970	4970	4970	4970	1
526	20241120	105300	84136500	4970	4960	4970	4960	1001
527	20241120	105200	79171530	4960	4960	4960	4955	1235
528	20241120	105100	73045960	4960	4965	4965	4960	772
529	20241120	105000	69216825	4960	4960	4960	4960	0
530	20241120	104900	69216825	4960	4965	4965	4960	58
531	20241120	104800	68929115	4965	4980	4980	4965	2299
532	20241120	104700	57503560	4990	4985	4990	4980	35
533	20241120	104600	57329130	4985	4985	4985	4985	0
534	20241120	104500	57329130	4985	4985	4985	4985	1
535	20241120	104400	57324145	4985	4985	4985	4985	0
536	20241120	104300	57324145	4985	4985	4985	4985	68
537	20241120	104200	56985165	4990	4990	4990	4990	0
538	20241120	104100	56985165	4990	4990	4990	4990	0
539	20241120	104000	56985165	4990	4990	4990	4990	17
540	20241120	103900	56900335	4995	4995	4995	4995	0
541	20241120	103800	56900335	4995	4995	4995	4995	0
542	20241120	103700	56900335	4995	4995	4995	4995	0
543	20241120	103600	56900335	4995	4995	4995	4995	103
544	20241120	103500	56385850	4995	4995	4995	4995	0
545	20241120	103400	56385850	4995	4995	4995	4995	0
546	20241120	103300	56385850	4995	4995	4995	4995	150
547	20241120	103200	55636600	4995	4995	4995	4995	0
548	20241120	103100	55636600	4995	4995	4995	4995	0
549	20241120	103000	55636600	4995	4990	4995	4990	3
550	20241120	102900	55621620	4985	4995	4995	4985	11
551	20241120	102800	55566770	4990	4990	4990	4990	1
552	20241120	102700	55561780	4990	4990	4990	4990	0
553	20241120	102600	55561780	4990	4990	4990	4990	1
554	20241120	102500	55556790	4985	4985	4985	4985	0
555	20241120	102400	55556790	4985	4985	4985	4985	0
556	20241120	102300	55556790	4985	4985	4985	4985	0
557	20241120	102200	55556790	4985	4985	4985	4985	0
558	20241120	102100	55556790	4985	4985	4985	4985	1
559	20241120	102000	55551805	4995	4990	4995	4990	3
560	20241120	101900	55536825	4985	5000	5000	4980	237
561	20241120	101800	54356160	5000	5000	5000	5000	1063
562	20241120	101700	49041160	5000	5000	5000	5000	1033
563	20241120	101600	43876160	5000	4995	5000	4995	1002
564	20241120	101500	38866840	4995	4995	4995	4995	2
565	20241120	101400	38856850	4995	4995	4995	4995	1
566	20241120	101300	38851855	4990	4990	4990	4990	0
567	20241120	101200	38851855	4990	4990	4990	4990	123
568	20241120	101100	38238085	4990	4990	4990	4990	1
569	20241120	101000	38233095	4985	4985	4985	4985	509
570	20241120	100900	35695730	4985	4980	4985	4980	153
571	20241120	100800	34933785	4975	4975	4975	4975	100
572	20241120	100700	34436285	4975	4975	4975	4975	0
573	20241120	100600	34436285	4975	4975	4975	4975	0
574	20241120	100500	34436285	4975	4975	4975	4975	2
575	20241120	100400	34426335	4975	4975	4975	4975	3
576	20241120	100300	34411410	4975	4975	4975	4975	80
577	20241120	100200	34013410	4975	4975	4975	4975	46
578	20241120	100100	33784560	4970	4970	4970	4970	7
579	20241120	100000	33749770	4965	4965	4965	4965	0
580	20241120	095900	33749770	4965	4965	4965	4965	0
581	20241120	095800	33749770	4965	4965	4965	4965	5
582	20241120	095700	33724945	4965	4965	4965	4965	0
583	20241120	095600	33724945	4965	4965	4965	4965	310
584	20241120	095500	32185795	4960	4960	4965	4960	24
585	20241120	095400	32066655	4960	4960	4960	4960	1
586	20241120	095300	32061695	4955	4955	4955	4955	1
587	20241120	095200	32056740	4960	4960	4960	4960	0
588	20241120	095100	32056740	4960	4960	4960	4960	0
589	20241120	095000	32056740	4960	4960	4960	4960	2
590	20241120	094900	32046820	4960	4960	4960	4960	50
591	20241120	094800	31798820	4960	4960	4960	4960	70
592	20241120	094700	31451620	4960	4960	4960	4960	132
593	20241120	094600	30796900	4960	4960	4960	4960	100
594	20241120	094500	30300900	4960	4960	4960	4960	131
595	20241120	094400	29651140	4965	4960	4965	4960	5
596	20241120	094300	29626330	4955	4955	4960	4955	504
597	20241120	094200	27128995	4960	4955	4960	4955	10
598	20241120	094100	27079440	4960	4955	4960	4945	105
599	20241120	094000	26559795	4960	4960	4960	4960	70
600	20241120	093900	26212595	4960	4960	4960	4960	100
601	20241120	093800	25716595	4960	4955	4960	4955	4
602	20241120	093700	25696765	4955	4955	4955	4955	2
603	20241120	093600	25686855	4950	4950	4950	4950	20
604	20241120	093500	25587855	4960	4955	4960	4955	8
605	20241120	093400	25548205	4955	4955	4960	4955	13
606	20241120	093300	25483780	4950	4965	4965	4950	1297
607	20241120	093200	19060145	4970	4990	4990	4965	1043
608	20241120	093100	13868285	4965	4965	4975	4965	9
609	20241120	093000	13823580	4960	4970	4970	4960	324
610	20241120	092900	12215620	4980	4970	4980	4970	186
611	20241120	092800	11290240	4970	4965	4970	4965	3
612	20241120	092700	11275335	4965	4965	4965	4965	1
613	20241120	092600	11270370	4970	4970	4970	4970	0
614	20241120	092500	11270370	4970	4970	4970	4970	251
615	20241120	092400	10022900	4970	4970	4970	4970	8
616	20241120	092300	9983140	4970	4975	4975	4965	11
617	20241120	092200	9928460	4970	4970	4975	4965	9
618	20241120	092100	9883730	4970	4970	4970	4970	10
619	20241120	092000	9834030	4970	4975	4975	4970	327
620	20241120	091900	8208715	4980	4975	4980	4975	2
621	20241120	091800	8198760	4980	5000	5000	4980	322
622	20241120	091700	6591610	5000	5000	5000	5000	22
623	20241120	091600	6481610	5010	5010	5010	5010	0
624	20241120	091500	6481610	5010	5010	5010	5010	0
625	20241120	091400	6481610	5010	5000	5010	5000	12
626	20241120	091300	6421510	5010	5010	5010	5010	0
627	20241120	091200	6421510	5010	5000	5010	5000	105
628	20241120	091100	5895510	5000	5000	5000	5000	5
629	20241120	091000	5870510	5000	5010	5010	5000	102
630	20241120	090900	5360010	5010	5010	5010	5010	0
631	20241120	090800	5360010	5010	5010	5010	5010	0
632	20241120	090700	5360010	5010	5010	5010	5010	0
633	20241120	090600	5360010	5010	5010	5010	5010	0
634	20241120	090500	5360010	5010	5000	5010	5000	6
635	20241120	090400	5330000	5000	5000	5000	5000	539
636	20241120	090300	2635000	5000	5000	5000	5000	277
637	20241120	090200	1250000	5000	5000	5000	5000	0
638	20241120	090100	1250000	5000	5000	5000	5000	0
639	20241120	090000	1250000	5000	5000	5000	5000	250