KissMeData/184230/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	202600	84870349	503	503	503	503	531
3	20241118	202500	84870349	503	503	503	503	0
4	20241118	202400	84870349	503	503	503	503	0
5	20241118	202300	84870349	503	503	503	503	0
6	20241118	202200	84870349	503	503	503	503	0
7	20241118	202100	84870349	503	503	503	503	0
8	20241118	202000	84870349	503	503	503	503	0
9	20241118	201900	84870349	503	503	503	503	0
10	20241118	201800	84870349	503	503	503	503	0
11	20241118	201700	84870349	503	503	503	503	0
12	20241118	201600	84870349	503	503	503	503	0
13	20241118	201500	84870349	503	503	503	503	0
14	20241118	201400	84870349	503	503	503	503	0
15	20241118	201300	84870349	503	503	503	503	0
16	20241118	201200	84870349	503	503	503	503	0
17	20241118	201100	84870349	503	503	503	503	0
18	20241118	201000	84870349	503	503	503	503	0
19	20241118	200900	84870349	503	503	503	503	0
20	20241118	200800	84870349	503	503	503	503	0
21	20241118	200700	84870349	503	503	503	503	0
22	20241118	200600	84870349	503	503	503	503	0
23	20241118	200500	84870349	503	503	503	503	0
24	20241118	200400	84870349	503	503	503	503	0
25	20241118	200300	84870349	503	503	503	503	0
26	20241118	200200	84870349	503	503	503	503	0
27	20241118	200100	84870349	503	503	503	503	0
28	20241118	200000	84870349	503	503	503	503	0
29	20241118	195900	84870349	503	503	503	503	0
30	20241118	195800	84870349	503	503	503	503	0
31	20241118	195700	84870349	503	503	503	503	0
32	20241118	195600	84870349	503	503	503	503	531
33	20241118	195500	84870349	503	503	503	503	0
34	20241118	195400	84870349	503	503	503	503	0
35	20241118	195300	84870349	503	503	503	503	0
36	20241118	195200	84870349	503	503	503	503	0
37	20241118	195100	84870349	503	503	503	503	0
38	20241118	195000	84870349	503	503	503	503	0
39	20241118	194900	84870349	503	503	503	503	0
40	20241118	194800	84870349	503	503	503	503	0
41	20241118	194700	84870349	503	503	503	503	0
42	20241118	194600	84870349	503	503	503	503	0
43	20241118	194500	84870349	503	503	503	503	0
44	20241118	194400	84870349	503	503	503	503	0
45	20241118	194300	84870349	503	503	503	503	0
46	20241118	194200	84870349	503	503	503	503	0
47	20241118	194100	84870349	503	503	503	503	0
48	20241118	194000	84870349	503	503	503	503	0
49	20241118	193900	84870349	503	503	503	503	0
50	20241118	193800	84870349	503	503	503	503	0
51	20241118	193700	84870349	503	503	503	503	0
52	20241118	193600	84870349	503	503	503	503	0
53	20241118	193500	84870349	503	503	503	503	0
54	20241118	193400	84870349	503	503	503	503	0
55	20241118	193300	84870349	503	503	503	503	0
56	20241118	193200	84870349	503	503	503	503	0
57	20241118	193100	84870349	503	503	503	503	0
58	20241118	193000	84870349	503	503	503	503	0
59	20241118	192900	84870349	503	503	503	503	0
60	20241118	192800	84870349	503	503	503	503	0
61	20241118	192700	84870349	503	503	503	503	0
62	20241118	192600	84870349	503	503	503	503	531
63	20241118	192500	84870349	503	503	503	503	0
64	20241118	192400	84870349	503	503	503	503	0
65	20241118	192300	84870349	503	503	503	503	0
66	20241118	192200	84870349	503	503	503	503	0
67	20241118	192100	84870349	503	503	503	503	0
68	20241118	192000	84870349	503	503	503	503	0
69	20241118	191900	84870349	503	503	503	503	0
70	20241118	191800	84870349	503	503	503	503	0
71	20241118	191700	84870349	503	503	503	503	0
72	20241118	191600	84870349	503	503	503	503	0
73	20241118	191500	84870349	503	503	503	503	0
74	20241118	191400	84870349	503	503	503	503	0
75	20241118	191300	84870349	503	503	503	503	0
76	20241118	191200	84870349	503	503	503	503	0
77	20241118	191100	84870349	503	503	503	503	0
78	20241118	191000	84870349	503	503	503	503	0
79	20241118	190900	84870349	503	503	503	503	0
80	20241118	190800	84870349	503	503	503	503	0
81	20241118	190700	84870349	503	503	503	503	0
82	20241118	190600	84870349	503	503	503	503	0
83	20241118	190500	84870349	503	503	503	503	0
84	20241118	190400	84870349	503	503	503	503	0
85	20241118	190300	84870349	503	503	503	503	0
86	20241118	190200	84870349	503	503	503	503	0
87	20241118	190100	84870349	503	503	503	503	0
88	20241118	190000	84870349	503	503	503	503	0
89	20241118	185900	84870349	503	503	503	503	0
90	20241118	185800	84870349	503	503	503	503	0
91	20241118	185700	84870349	503	503	503	503	0
92	20241118	185600	84870349	503	503	503	503	531
93	20241118	185500	84870349	503	503	503	503	0
94	20241118	185400	84870349	503	503	503	503	0
95	20241118	185300	84870349	503	503	503	503	0
96	20241118	185200	84870349	503	503	503	503	0
97	20241118	185100	84870349	503	503	503	503	0
98	20241118	185000	84870349	503	503	503	503	0
99	20241118	184900	84870349	503	503	503	503	0
100	20241118	184800	84870349	503	503	503	503	0
101	20241118	184700	84870349	503	503	503	503	0
102	20241118	184600	84870349	503	503	503	503	0
103	20241118	184500	84870349	503	503	503	503	0
104	20241118	184400	84870349	503	503	503	503	0
105	20241118	184300	84870349	503	503	503	503	0
106	20241118	184200	84870349	503	503	503	503	0
107	20241118	184100	84870349	503	503	503	503	0
108	20241118	184000	84870349	503	503	503	503	0
109	20241118	183900	84870349	503	503	503	503	0
110	20241118	183800	84870349	503	503	503	503	0
111	20241118	183700	84870349	503	503	503	503	0
112	20241118	183600	84870349	503	503	503	503	0
113	20241118	183500	84870349	503	503	503	503	0
114	20241118	183400	84870349	503	503	503	503	0
115	20241118	183300	84870349	503	503	503	503	0
116	20241118	183200	84870349	503	503	503	503	0
117	20241118	183100	84870349	503	503	503	503	0
118	20241118	183000	84870349	503	503	503	503	0
119	20241118	182900	84870349	503	503	503	503	0
120	20241118	182800	84870349	503	503	503	503	0
121	20241118	182700	84870349	503	503	503	503	0
122	20241118	182600	84870349	503	503	503	503	531
123	20241118	182500	84870349	503	503	503	503	0
124	20241118	182400	84870349	503	503	503	503	0
125	20241118	182300	84870349	503	503	503	503	0
126	20241118	182200	84870349	503	503	503	503	0
127	20241118	182100	84870349	503	503	503	503	0
128	20241118	182000	84870349	503	503	503	503	0
129	20241118	181900	84870349	503	503	503	503	0
130	20241118	181800	84870349	503	503	503	503	0
131	20241118	181700	84870349	503	503	503	503	0
132	20241118	181600	84870349	503	503	503	503	0
133	20241118	181500	84870349	503	503	503	503	0
134	20241118	181400	84870349	503	503	503	503	0
135	20241118	181300	84870349	503	503	503	503	0
136	20241118	181200	84870349	503	503	503	503	0
137	20241118	181100	84870349	503	503	503	503	0
138	20241118	181000	84870349	503	503	503	503	0
139	20241118	180900	84870349	503	503	503	503	0
140	20241118	180800	84870349	503	503	503	503	0
141	20241118	180700	84870349	503	503	503	503	0
142	20241118	180600	84870349	503	503	503	503	0
143	20241118	180500	84870349	503	503	503	503	0
144	20241118	180400	84870349	503	503	503	503	0
145	20241118	180300	84870349	503	503	503	503	0
146	20241118	180200	84870349	503	503	503	503	0
147	20241118	180100	84870349	503	503	503	503	0
148	20241118	180000	84870349	503	503	503	503	0
149	20241118	175900	84870349	503	503	503	503	0
150	20241118	175800	84870349	503	503	503	503	0
151	20241118	175700	84870349	503	503	503	503	0
152	20241118	175600	84870349	503	503	503	503	531
153	20241118	175500	84870349	503	503	503	503	0
154	20241118	175400	84870349	503	503	503	503	0
155	20241118	175300	84870349	503	503	503	503	0
156	20241118	175200	84870349	503	503	503	503	0
157	20241118	175100	84870349	503	503	503	503	0
158	20241118	175000	84870349	503	503	503	503	0
159	20241118	174900	84870349	503	503	503	503	0
160	20241118	174800	84870349	503	503	503	503	0
161	20241118	174700	84870349	503	503	503	503	0
162	20241118	174600	84870349	503	503	503	503	0
163	20241118	174500	84870349	503	503	503	503	0
164	20241118	174400	84870349	503	503	503	503	0
165	20241118	174300	84870349	503	503	503	503	0
166	20241118	174200	84870349	503	503	503	503	0
167	20241118	174100	84870349	503	503	503	503	0
168	20241118	174000	84870349	503	503	503	503	0
169	20241118	173900	84870349	503	503	503	503	0
170	20241118	173800	84870349	503	503	503	503	0
171	20241118	173700	84870349	503	503	503	503	0
172	20241118	173600	84870349	503	503	503	503	0
173	20241118	173500	84870349	503	503	503	503	0
174	20241118	173400	84870349	503	503	503	503	0
175	20241118	173300	84870349	503	503	503	503	0
176	20241118	173200	84870349	503	503	503	503	0
177	20241118	173100	84870349	503	503	503	503	0
178	20241118	173000	84870349	503	503	503	503	0
179	20241118	172900	84870349	503	503	503	503	0
180	20241118	172800	84870349	503	503	503	503	0
181	20241118	172700	84870349	503	503	503	503	0
182	20241118	172600	84870349	503	503	503	503	531
183	20241118	172500	84870349	503	503	503	503	0
184	20241118	172400	84870349	503	503	503	503	0
185	20241118	172300	84870349	503	503	503	503	0
186	20241118	172200	84870349	503	503	503	503	0
187	20241118	172100	84870349	503	503	503	503	0
188	20241118	172000	84870349	503	503	503	503	0
189	20241118	171900	84870349	503	503	503	503	0
190	20241118	171800	84870349	503	503	503	503	0
191	20241118	171700	84870349	503	503	503	503	0
192	20241118	171600	84870349	503	503	503	503	0
193	20241118	171500	84870349	503	503	503	503	0
194	20241118	171400	84870349	503	503	503	503	0
195	20241118	171300	84870349	503	503	503	503	0
196	20241118	171200	84870349	503	503	503	503	0
197	20241118	171100	84870349	503	503	503	503	0
198	20241118	171000	84870349	503	503	503	503	0
199	20241118	170900	84870349	503	503	503	503	0
200	20241118	170800	84870349	503	503	503	503	0
201	20241118	170700	84870349	503	503	503	503	0
202	20241118	170600	84870349	503	503	503	503	0
203	20241118	170500	84870349	503	503	503	503	0
204	20241118	170400	84870349	503	503	503	503	0
205	20241118	170300	84870349	503	503	503	503	0
206	20241118	170200	84870349	503	503	503	503	0
207	20241118	170100	84870349	503	503	503	503	0
208	20241118	170000	84870349	503	503	503	503	0
209	20241118	165900	84870349	503	503	503	503	0
210	20241118	165800	84870349	503	503	503	503	0
211	20241118	165700	84870349	503	503	503	503	0
212	20241118	165600	84870349	503	503	503	503	531
213	20241118	165500	84870349	503	503	503	503	0
214	20241118	165400	84870349	503	503	503	503	0
215	20241118	165300	84870349	503	503	503	503	0
216	20241118	165200	84870349	503	503	503	503	0
217	20241118	165100	84870349	503	503	503	503	0
218	20241118	165000	84870349	503	503	503	503	0
219	20241118	164900	84870349	503	503	503	503	0
220	20241118	164800	84870349	503	503	503	503	0
221	20241118	164700	84870349	503	503	503	503	0
222	20241118	164600	84870349	503	503	503	503	0
223	20241118	164500	84870349	503	503	503	503	0
224	20241118	164400	84870349	503	503	503	503	0
225	20241118	164300	84870349	503	503	503	503	0
226	20241118	164200	84870349	503	503	503	503	0
227	20241118	164100	84870349	503	503	503	503	0
228	20241118	164000	84870349	503	503	503	503	0
229	20241118	163900	84870349	503	503	503	503	0
230	20241118	163800	84870349	503	503	503	503	0
231	20241118	163700	84870349	503	503	503	503	0
232	20241118	163600	84870349	503	503	503	503	0
233	20241118	163500	84870349	503	503	503	503	0
234	20241118	163400	84870349	503	503	503	503	0
235	20241118	163300	84870349	503	503	503	503	0
236	20241118	163200	84870349	503	503	503	503	0
237	20241118	163100	84870349	503	503	503	503	0
238	20241118	163000	84870349	503	503	503	503	0
239	20241118	162900	84870349	503	503	503	503	0
240	20241118	162800	84870349	503	503	503	503	0
241	20241118	162700	84870349	503	503	503	503	0
242	20241118	162600	84870349	503	503	503	503	531
243	20241118	162500	84870349	503	503	503	503	0
244	20241118	162400	84870349	503	503	503	503	0
245	20241118	162300	84870349	503	503	503	503	0
246	20241118	162200	84870349	503	503	503	503	0
247	20241118	162100	84870349	503	503	503	503	0
248	20241118	162000	84870349	503	503	503	503	0
249	20241118	161900	84870349	503	503	503	503	0
250	20241118	161800	84870349	503	503	503	503	0
251	20241118	161700	84870349	503	503	503	503	0
252	20241118	161600	84870349	503	503	503	503	0
253	20241118	161500	84870349	503	503	503	503	0
254	20241118	161400	84870349	503	503	503	503	0
255	20241118	161300	84870349	503	503	503	503	0
256	20241118	161200	84870349	503	503	503	503	0
257	20241118	161100	84870349	503	503	503	503	0
258	20241118	161000	84870349	503	503	503	503	0
259	20241118	160900	84870349	503	503	503	503	0
260	20241118	160800	84870349	503	503	503	503	0
261	20241118	160700	84870349	503	503	503	503	0
262	20241118	160600	84870349	503	503	503	503	0
263	20241118	160500	84870349	503	503	503	503	0
264	20241118	160400	84870349	503	503	503	503	0
265	20241118	160300	84870349	503	503	503	503	0
266	20241118	160200	84870349	503	503	503	503	0
267	20241118	160100	84870349	503	503	503	503	0
268	20241118	160000	84870349	503	503	503	503	0
269	20241118	155900	84870349	503	503	503	503	0
270	20241118	155800	84870349	503	503	503	503	0
271	20241118	155700	84870349	503	503	503	503	0
272	20241118	155600	84870349	503	503	503	503	531
273	20241118	155500	84870349	503	503	503	503	0
274	20241118	155400	84870349	503	503	503	503	0
275	20241118	155300	84870349	503	503	503	503	0
276	20241118	155200	84870349	503	503	503	503	0
277	20241118	155100	84870349	503	503	503	503	0
278	20241118	155000	84870349	503	503	503	503	0
279	20241118	154900	84870349	503	503	503	503	0
280	20241118	154800	84870349	503	503	503	503	0
281	20241118	154700	84870349	503	503	503	503	0
282	20241118	154600	84870349	503	503	503	503	0
283	20241118	154500	84870349	503	503	503	503	0
284	20241118	154400	84870349	503	503	503	503	0
285	20241118	154300	84870349	503	503	503	503	0
286	20241118	154200	84870349	503	503	503	503	0
287	20241118	154100	84870349	503	503	503	503	0
288	20241118	154000	84870349	503	503	503	503	0
289	20241118	153900	84870349	503	503	503	503	0
290	20241118	153800	84870349	503	503	503	503	0
291	20241118	153700	84870349	503	503	503	503	0
292	20241118	153600	84870349	503	503	503	503	0
293	20241118	153500	84870349	503	503	503	503	0
294	20241118	153400	84870349	503	503	503	503	0
295	20241118	153300	84870349	503	503	503	503	0
296	20241118	153200	84870349	503	503	503	503	0
297	20241118	153100	84870349	503	503	503	503	0
298	20241118	153000	84870349	503	503	503	503	531
299	20241118	152900	84603256	503	503	503	503	0
300	20241118	152800	84603256	503	503	503	503	0
301	20241118	152700	84603256	503	503	503	503	0
302	20241118	152600	84603256	503	503	503	503	0
303	20241118	152500	84603256	503	503	503	503	0
304	20241118	152400	84603256	503	503	503	503	0
305	20241118	152300	84603256	503	503	503	503	0
306	20241118	152200	84603256	503	503	503	503	0
307	20241118	152100	84603256	503	503	503	503	0
308	20241118	152000	84603256	503	503	503	503	0
309	20241118	151900	84603256	503	499	503	499	1001
310	20241118	151800	84099829	503	503	503	503	0
311	20241118	151700	84099829	503	503	503	503	0
312	20241118	151600	84099829	503	503	503	503	0
313	20241118	151500	84099829	503	503	503	503	0
314	20241118	151400	84099829	503	503	503	503	0
315	20241118	151300	84099829	503	503	503	503	0
316	20241118	151200	84099829	503	500	503	500	156
317	20241118	151100	84021826	499	500	500	499	1606
318	20241118	151000	83218981	500	500	500	500	0
319	20241118	150900	83218981	500	500	500	500	0
320	20241118	150800	83218981	500	501	501	500	1000
321	20241118	150700	82718091	503	503	503	503	0
322	20241118	150600	82718091	503	503	503	503	0
323	20241118	150500	82718091	503	503	503	503	1567
324	20241118	150400	81929890	503	503	503	503	82
325	20241118	150300	81888644	503	503	503	503	0
326	20241118	150200	81888644	503	503	503	503	0
327	20241118	150100	81888644	503	503	503	503	0
328	20241118	150000	81888644	503	503	503	503	0
329	20241118	145900	81888644	503	503	503	503	0
330	20241118	145800	81888644	503	503	503	503	0
331	20241118	145700	81888644	503	503	503	503	0
332	20241118	145600	81888644	503	503	503	503	0
333	20241118	145500	81888644	503	502	503	502	554
334	20241118	145400	81610483	502	502	502	502	0
335	20241118	145300	81610483	502	502	502	502	1
336	20241118	145200	81609981	503	503	503	503	0
337	20241118	145100	81609981	503	503	503	503	0
338	20241118	145000	81609981	503	503	503	503	0
339	20241118	144900	81609981	503	503	503	503	2
340	20241118	144800	81608975	502	502	502	502	0
341	20241118	144700	81608975	502	502	502	502	0
342	20241118	144600	81608975	502	502	502	502	0
343	20241118	144500	81608975	502	502	502	502	4
344	20241118	144400	81606967	502	502	502	502	6
345	20241118	144300	81603955	502	502	502	502	6
346	20241118	144200	81600943	502	501	502	501	5
347	20241118	144100	81598435	501	501	501	501	1
348	20241118	144000	81597934	504	504	504	504	0
349	20241118	143900	81597934	504	504	504	504	0
350	20241118	143800	81597934	504	504	504	504	0
351	20241118	143700	81597934	504	504	504	504	0
352	20241118	143600	81597934	504	504	504	504	0
353	20241118	143500	81597934	504	504	504	504	0
354	20241118	143400	81597934	504	504	504	504	0
355	20241118	143300	81597934	504	504	504	504	0
356	20241118	143200	81597934	504	504	504	504	0
357	20241118	143100	81597934	504	504	504	504	0
358	20241118	143000	81597934	504	504	504	504	0
359	20241118	142900	81597934	504	504	504	504	0
360	20241118	142800	81597934	504	504	504	504	0
361	20241118	142700	81597934	504	504	504	504	0
362	20241118	142600	81597934	504	504	504	504	0
363	20241118	142500	81597934	504	504	504	504	0
364	20241118	142400	81597934	504	504	504	504	0
365	20241118	142300	81597934	504	504	504	504	0
366	20241118	142200	81597934	504	504	504	504	0
367	20241118	142100	81597934	504	504	504	504	0
368	20241118	142000	81597934	504	504	504	504	0
369	20241118	141900	81597934	504	504	504	504	0
370	20241118	141800	81597934	504	504	504	504	9
371	20241118	141700	81593398	504	503	504	503	201
372	20241118	141600	81492294	501	500	501	500	4969
373	20241118	141500	79007704	500	500	500	500	39040
374	20241118	141400	59487704	500	499	500	499	147
375	20241118	141300	59414333	499	499	499	499	181
376	20241118	141200	59324014	499	499	499	499	45
377	20241118	141100	59301559	499	499	499	499	0
378	20241118	141000	59301559	499	499	499	499	0
379	20241118	140900	59301559	499	499	499	499	0
380	20241118	140800	59301559	499	499	499	499	0
381	20241118	140700	59301559	499	499	499	499	300
382	20241118	140600	59151859	499	499	499	499	0
383	20241118	140500	59151859	499	499	499	499	0
384	20241118	140400	59151859	499	499	499	499	0
385	20241118	140300	59151859	499	499	499	499	0
386	20241118	140200	59151859	499	499	499	499	0
387	20241118	140100	59151859	499	499	499	499	0
388	20241118	140000	59151859	499	499	499	499	72
389	20241118	135900	59115931	500	500	500	500	0
390	20241118	135800	59115931	500	500	500	500	0
391	20241118	135700	59115931	500	500	500	500	0
392	20241118	135600	59115931	500	500	500	500	120
393	20241118	135500	59055931	500	500	500	500	1
394	20241118	135400	59055431	498	498	498	498	0
395	20241118	135300	59055431	498	498	498	498	0
396	20241118	135200	59055431	498	498	498	498	0
397	20241118	135100	59055431	498	498	498	498	0
398	20241118	135000	59055431	498	498	498	498	0
399	20241118	134900	59055431	498	498	498	498	0
400	20241118	134800	59055431	498	498	498	498	0
401	20241118	134700	59055431	498	498	498	498	1
402	20241118	134600	59054933	498	498	498	498	0
403	20241118	134500	59054933	498	498	498	498	0
404	20241118	134400	59054933	498	498	498	498	0
405	20241118	134300	59054933	498	498	498	498	0
406	20241118	134200	59054933	498	498	498	498	0
407	20241118	134100	59054933	498	498	498	498	0
408	20241118	134000	59054933	498	499	499	498	1597
409	20241118	133900	58258627	499	499	499	499	0
410	20241118	133800	58258627	499	499	499	499	0
411	20241118	133700	58258627	499	499	499	499	0
412	20241118	133600	58258627	499	499	499	499	100
413	20241118	133500	58208727	500	500	500	500	114
414	20241118	133400	58151727	499	499	499	499	50
415	20241118	133300	58126777	500	500	500	500	0
416	20241118	133200	58126777	500	500	500	500	0
417	20241118	133100	58126777	500	500	500	500	329
418	20241118	133000	57962277	500	500	500	500	0
419	20241118	132900	57962277	500	500	500	500	0
420	20241118	132800	57962277	500	500	500	500	0
421	20241118	132700	57962277	500	500	500	500	0
422	20241118	132600	57962277	500	500	500	500	0
423	20241118	132500	57962277	500	500	500	500	0
424	20241118	132400	57962277	500	500	500	500	0
425	20241118	132300	57962277	500	500	500	500	1
426	20241118	132200	57961777	499	499	499	499	0
427	20241118	132100	57961777	499	499	499	499	0
428	20241118	132000	57961777	499	499	499	499	0
429	20241118	131900	57961777	499	499	499	499	0
430	20241118	131800	57961777	499	499	499	499	0
431	20241118	131700	57961777	499	499	499	499	0
432	20241118	131600	57961777	499	499	499	499	0
433	20241118	131500	57961777	499	499	499	499	0
434	20241118	131400	57961777	499	499	499	499	0
435	20241118	131300	57961777	499	499	499	499	0
436	20241118	131200	57961777	499	499	499	499	0
437	20241118	131100	57961777	499	499	499	499	0
438	20241118	131000	57961777	499	499	499	499	0
439	20241118	130900	57961777	499	499	499	499	0
440	20241118	130800	57961777	499	499	499	499	0
441	20241118	130700	57961777	499	499	499	499	130
442	20241118	130600	57896907	500	500	500	500	0
443	20241118	130500	57896907	500	500	500	500	0
444	20241118	130400	57896907	500	500	500	500	0
445	20241118	130300	57896907	500	500	500	500	10
446	20241118	130200	57891907	500	500	500	500	200
447	20241118	130100	57791907	500	500	500	500	0
448	20241118	130000	57791907	500	500	500	500	0
449	20241118	125900	57791907	500	500	500	500	0
450	20241118	125800	57791907	500	500	500	500	0
451	20241118	125700	57791907	500	500	500	500	0
452	20241118	125600	57791907	500	500	500	500	1000
453	20241118	125500	57291907	500	500	500	500	0
454	20241118	125400	57291907	500	500	500	500	0
455	20241118	125300	57291907	500	500	500	500	1000
456	20241118	125200	56791907	500	500	500	500	0
457	20241118	125100	56791907	500	500	500	500	0
458	20241118	125000	56791907	500	500	500	500	0
459	20241118	124900	56791907	500	500	500	500	564
460	20241118	124800	56509907	500	500	500	500	0
461	20241118	124700	56509907	500	500	500	500	0
462	20241118	124600	56509907	500	500	500	500	0
463	20241118	124500	56509907	500	500	500	500	1721
464	20241118	124400	55649407	500	500	500	500	0
465	20241118	124300	55649407	500	500	500	500	0
466	20241118	124200	55649407	500	500	500	500	73
467	20241118	124100	55612907	500	500	500	500	200
468	20241118	124000	55512907	500	500	500	500	0
469	20241118	123900	55512907	500	500	500	500	100
470	20241118	123800	55462907	501	500	501	500	2406
471	20241118	123700	54259807	498	498	498	498	0
472	20241118	123600	54259807	498	498	498	498	0
473	20241118	123500	54259807	498	498	498	498	0
474	20241118	123400	54259807	498	498	498	498	0
475	20241118	123300	54259807	498	498	498	498	0
476	20241118	123200	54259807	498	498	498	498	0
477	20241118	123100	54259807	498	498	498	498	0
478	20241118	123000	54259807	498	498	498	498	340
479	20241118	122900	54090487	499	499	499	499	0
480	20241118	122800	54090487	499	499	499	499	50
481	20241118	122700	54065537	499	499	499	499	0
482	20241118	122600	54065537	499	499	499	499	0
483	20241118	122500	54065537	499	499	499	499	0
484	20241118	122400	54065537	499	499	499	499	0
485	20241118	122300	54065537	499	499	499	499	4
486	20241118	122200	54063541	500	500	500	500	0
487	20241118	122100	54063541	500	500	500	500	740
488	20241118	122000	53693541	498	498	498	498	7
489	20241118	121900	53690055	498	498	498	498	1
490	20241118	121800	53689557	498	498	498	498	0
491	20241118	121700	53689557	498	498	498	498	0
492	20241118	121600	53689557	498	498	498	498	0
493	20241118	121500	53689557	498	498	498	498	0
494	20241118	121400	53689557	498	498	498	498	4600
495	20241118	121300	51398757	499	499	499	499	1
496	20241118	121200	51398258	498	498	498	498	0
497	20241118	121100	51398258	498	498	498	498	0
498	20241118	121000	51398258	498	498	498	498	0
499	20241118	120900	51398258	498	498	498	498	7
500	20241118	120800	51394772	499	499	499	499	0
501	20241118	120700	51394772	499	499	499	499	1
502	20241118	120600	51394273	499	499	499	499	1
503	20241118	120500	51393774	499	499	499	499	0
504	20241118	120400	51393774	499	499	499	499	0
505	20241118	120300	51393774	499	499	499	499	0
506	20241118	120200	51393774	499	499	499	499	0
507	20241118	120100	51393774	499	499	499	499	0
508	20241118	120000	51393774	499	499	499	499	0
509	20241118	115900	51393774	499	499	499	499	0
510	20241118	115800	51393774	499	499	499	499	0
511	20241118	115700	51393774	499	499	499	499	0
512	20241118	115600	51393774	499	499	499	499	1000
513	20241118	115500	50894774	500	500	500	500	160
514	20241118	115400	50814774	499	499	499	499	0
515	20241118	115300	50814774	499	499	499	499	0
516	20241118	115200	50814774	499	499	499	499	0
517	20241118	115100	50814774	499	498	499	498	1858
518	20241118	115000	49889480	498	498	498	498	131
519	20241118	114900	49824242	498	498	498	498	0
520	20241118	114800	49824242	498	498	498	498	0
521	20241118	114700	49824242	498	499	499	498	1023
522	20241118	114600	49313787	498	498	498	498	11
523	20241118	114500	49308309	498	498	498	498	10
524	20241118	114400	49303329	498	498	498	498	0
525	20241118	114300	49303329	498	499	499	498	267
526	20241118	114200	49170357	498	498	498	498	0
527	20241118	114100	49170357	498	498	498	498	0
528	20241118	114000	49170357	498	498	498	498	0
529	20241118	113900	49170357	498	498	498	498	0
530	20241118	113800	49170357	498	498	498	498	0
531	20241118	113700	49170357	498	498	498	498	0
532	20241118	113600	49170357	498	498	498	498	0
533	20241118	113500	49170357	498	498	498	498	6755
534	20241118	113400	45806367	498	498	498	498	3000
535	20241118	113300	44312367	498	498	498	498	1000
536	20241118	113200	43814367	498	498	498	498	5000
537	20241118	113100	41324367	499	499	499	499	0
538	20241118	113000	41324367	499	500	500	499	713
539	20241118	112900	40968569	501	501	501	501	0
540	20241118	112800	40968569	501	501	501	501	1250
541	20241118	112700	40342319	500	500	500	500	0
542	20241118	112600	40342319	500	500	500	500	0
543	20241118	112500	40342319	500	500	500	500	0
544	20241118	112400	40342319	500	500	500	500	0
545	20241118	112300	40342319	500	500	500	500	0
546	20241118	112200	40342319	500	500	500	500	0
547	20241118	112100	40342319	500	500	500	500	0
548	20241118	112000	40342319	500	500	500	500	0
549	20241118	111900	40342319	500	500	500	500	0
550	20241118	111800	40342319	500	500	500	500	0
551	20241118	111700	40342319	500	500	500	500	0
552	20241118	111600	40342319	500	500	500	500	2000
553	20241118	111500	39342319	500	499	500	499	3928
554	20241118	111400	37378484	499	499	499	499	2835
555	20241118	111300	35963819	501	501	501	501	0
556	20241118	111200	35963819	501	501	501	501	0
557	20241118	111100	35963819	501	499	501	499	3190
558	20241118	111000	34368600	500	501	501	500	3061
559	20241118	110900	32837070	501	501	501	501	0
560	20241118	110800	32837070	501	501	501	501	0
561	20241118	110700	32837070	501	501	501	501	0
562	20241118	110600	32837070	501	501	501	501	0
563	20241118	110500	32837070	501	501	501	501	0
564	20241118	110400	32837070	501	501	501	501	0
565	20241118	110300	32837070	501	501	501	501	0
566	20241118	110200	32837070	501	501	501	501	0
567	20241118	110100	32837070	501	501	501	501	0
568	20241118	110000	32837070	501	501	501	501	2
569	20241118	105900	32836068	501	501	501	501	238
570	20241118	105800	32716830	500	501	501	500	2400
571	20241118	105700	31516330	504	504	504	504	0
572	20241118	105600	31516330	504	504	504	504	0
573	20241118	105500	31516330	504	504	504	504	0
574	20241118	105400	31516330	504	504	504	504	0
575	20241118	105300	31516330	504	504	504	504	0
576	20241118	105200	31516330	504	504	504	504	0
577	20241118	105100	31516330	504	504	504	504	2
578	20241118	105000	31515322	502	502	502	502	0
579	20241118	104900	31515322	502	502	502	502	0
580	20241118	104800	31515322	502	502	502	502	0
581	20241118	104700	31515322	502	502	502	502	0
582	20241118	104600	31515322	502	502	502	502	0
583	20241118	104500	31515322	502	502	502	502	25
584	20241118	104400	31502772	502	502	502	502	0
585	20241118	104300	31502772	502	502	502	502	0
586	20241118	104200	31502772	502	502	502	502	0
587	20241118	104100	31502772	502	502	502	502	0
588	20241118	104000	31502772	502	502	502	502	0
589	20241118	103900	31502772	502	502	502	502	5000
590	20241118	103800	28992772	505	505	505	505	0
591	20241118	103700	28992772	505	505	505	505	0
592	20241118	103600	28992772	505	505	505	505	0
593	20241118	103500	28992772	505	505	505	505	0
594	20241118	103400	28992772	505	505	505	505	0
595	20241118	103300	28992772	505	505	505	505	0
596	20241118	103200	28992772	505	505	505	505	0
597	20241118	103100	28992772	505	505	505	505	0
598	20241118	103000	28992772	505	505	505	505	0
599	20241118	102900	28992772	505	505	505	505	0
600	20241118	102800	28992772	505	505	505	505	0
601	20241118	102700	28992772	505	505	505	505	0
602	20241118	102600	28992772	505	505	505	505	0
603	20241118	102500	28992772	505	505	505	505	0
604	20241118	102400	28992772	505	505	505	505	0
605	20241118	102300	28992772	505	505	505	505	0
606	20241118	102200	28992772	505	505	505	505	0
607	20241118	102100	28992772	505	505	505	505	2
608	20241118	102000	28991762	501	501	501	501	0
609	20241118	101900	28991762	501	505	505	501	2
610	20241118	101800	28990756	501	501	501	501	0
611	20241118	101700	28990756	501	501	501	501	0
612	20241118	101600	28990756	501	501	501	501	10000
613	20241118	101500	23980756	505	502	505	502	1519
614	20241118	101400	23218215	501	501	501	501	1518
615	20241118	101300	22457697	503	501	503	501	12200
616	20241118	101200	16345301	500	500	500	500	0
617	20241118	101100	16345301	500	500	500	500	0
618	20241118	101000	16345301	500	500	500	500	0
619	20241118	100900	16345301	500	500	500	500	192
620	20241118	100800	16249301	503	503	503	503	0
621	20241118	100700	16249301	503	503	503	503	0
622	20241118	100600	16249301	503	503	503	503	0
623	20241118	100500	16249301	503	503	503	503	0
624	20241118	100400	16249301	503	502	503	502	6
625	20241118	100300	16246287	501	502	502	501	9989
626	20241118	100200	11241186	501	501	501	501	2
627	20241118	100100	11240184	498	500	500	498	2000
628	20241118	100000	10241482	501	501	501	501	0
629	20241118	095900	10241482	501	503	503	501	675
630	20241118	095800	9903186	504	504	504	504	66
631	20241118	095700	9869922	505	505	505	505	0
632	20241118	095600	9869922	505	505	505	505	594
633	20241118	095500	9569952	505	505	505	505	0
634	20241118	095400	9569952	505	505	505	505	0
635	20241118	095300	9569952	505	505	505	505	0
636	20241118	095200	9569952	505	505	505	505	0
637	20241118	095100	9569952	505	505	505	505	0
638	20241118	095000	9569952	505	505	505	505	0
639	20241118	094900	9569952	505	505	505	505	1
640	20241118	094800	9569447	504	504	504	504	70
641	20241118	094700	9534167	505	505	505	505	24
642	20241118	094600	9522047	505	505	505	505	5
643	20241118	094500	9519522	504	504	504	504	11
644	20241118	094400	9513978	504	504	504	504	0
645	20241118	094300	9513978	504	504	504	504	0
646	20241118	094200	9513978	504	504	504	504	0
647	20241118	094100	9513978	504	504	504	504	588
648	20241118	094000	9217626	504	502	504	502	1912
649	20241118	093900	8255557	501	501	501	501	0
650	20241118	093800	8255557	501	501	501	501	0
651	20241118	093700	8255557	501	501	501	501	0
652	20241118	093600	8255557	501	501	501	501	0
653	20241118	093500	8255557	501	501	501	501	0
654	20241118	093400	8255557	501	501	501	501	0
655	20241118	093300	8255557	501	501	501	501	1
656	20241118	093200	8255056	500	500	500	500	0
657	20241118	093100	8255056	500	500	500	500	0
658	20241118	093000	8255056	500	503	503	500	455
659	20241118	092900	8027499	499	500	500	499	3898
660	20241118	092800	6080331	501	501	501	501	0
661	20241118	092700	6080331	501	501	501	501	0
662	20241118	092600	6080331	501	501	501	501	0
663	20241118	092500	6080331	501	501	501	501	0
664	20241118	092400	6080331	501	501	501	501	0
665	20241118	092300	6080331	501	501	501	501	0
666	20241118	092200	6080331	501	501	501	501	12
667	20241118	092100	6074319	504	504	504	504	0
668	20241118	092000	6074319	504	504	504	504	0
669	20241118	091900	6074319	504	504	504	504	0
670	20241118	091800	6074319	504	501	504	501	2146
671	20241118	091700	4999055	505	505	505	505	0
672	20241118	091600	4999055	505	505	505	505	0
673	20241118	091500	4999055	505	505	505	505	2682
674	20241118	091400	3644645	504	504	504	504	1000
675	20241118	091300	3140645	511	512	512	511	56
676	20241118	091200	3112028	500	504	517	500	29
677	20241118	091100	3097423	504	500	504	499	886
678	20241118	091000	2653896	500	500	500	500	0
679	20241118	090900	2653896	500	498	500	498	500
680	20241118	090800	2404812	498	498	498	498	111
681	20241118	090700	2349534	496	496	496	496	0
682	20241118	090600	2349534	496	496	498	496	1005
683	20241118	090500	1851034	501	501	501	501	0
684	20241118	090400	1851034	501	499	501	497	683
685	20241118	090300	1510579	500	499	500	499	700
686	20241118	090200	1160779	500	500	500	500	0
687	20241118	090100	1160779	500	500	500	500	438
688	20241118	090000	941779	501	501	502	501	1879