KissMeData/011810/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	185500	1253023975	4980	4980	4980	4980	1294
3	20241118	185400	1253023975	4980	4980	4980	4980	0
4	20241118	185300	1253023975	4980	4980	4980	4980	0
5	20241118	185200	1253023975	4980	4980	4980	4980	0
6	20241118	185100	1253023975	4980	4980	4980	4980	0
7	20241118	185000	1253023975	4980	4980	4980	4980	0
8	20241118	184900	1253023975	4980	4980	4980	4980	0
9	20241118	184800	1253023975	4980	4980	4980	4980	0
10	20241118	184700	1253023975	4980	4980	4980	4980	0
11	20241118	184600	1253023975	4980	4980	4980	4980	0
12	20241118	184500	1253023975	4980	4980	4980	4980	0
13	20241118	184400	1253023975	4980	4980	4980	4980	0
14	20241118	184300	1253023975	4980	4980	4980	4980	0
15	20241118	184200	1253023975	4980	4980	4980	4980	0
16	20241118	184100	1253023975	4980	4980	4980	4980	0
17	20241118	184000	1253023975	4980	4980	4980	4980	0
18	20241118	183900	1253023975	4980	4980	4980	4980	0
19	20241118	183800	1253023975	4980	4980	4980	4980	0
20	20241118	183700	1253023975	4980	4980	4980	4980	0
21	20241118	183600	1253023975	4980	4980	4980	4980	0
22	20241118	183500	1253023975	4980	4980	4980	4980	0
23	20241118	183400	1253023975	4980	4980	4980	4980	0
24	20241118	183300	1253023975	4980	4980	4980	4980	0
25	20241118	183200	1253023975	4980	4980	4980	4980	0
26	20241118	183100	1253023975	4980	4980	4980	4980	0
27	20241118	183000	1253023975	4980	4980	4980	4980	0
28	20241118	182900	1253023975	4980	4980	4980	4980	0
29	20241118	182800	1253023975	4980	4980	4980	4980	0
30	20241118	182700	1253023975	4980	4980	4980	4980	0
31	20241118	182600	1253023975	4980	4980	4980	4980	0
32	20241118	182500	1253023975	4980	4980	4980	4980	1294
33	20241118	182400	1253023975	4980	4980	4980	4980	0
34	20241118	182300	1253023975	4980	4980	4980	4980	0
35	20241118	182200	1253023975	4980	4980	4980	4980	0
36	20241118	182100	1253023975	4980	4980	4980	4980	0
37	20241118	182000	1253023975	4980	4980	4980	4980	0
38	20241118	181900	1253023975	4980	4980	4980	4980	0
39	20241118	181800	1253023975	4980	4980	4980	4980	0
40	20241118	181700	1253023975	4980	4980	4980	4980	0
41	20241118	181600	1253023975	4980	4980	4980	4980	0
42	20241118	181500	1253023975	4980	4980	4980	4980	0
43	20241118	181400	1253023975	4980	4980	4980	4980	0
44	20241118	181300	1253023975	4980	4980	4980	4980	0
45	20241118	181200	1253023975	4980	4980	4980	4980	0
46	20241118	181100	1253023975	4980	4980	4980	4980	0
47	20241118	181000	1253023975	4980	4980	4980	4980	0
48	20241118	180900	1253023975	4980	4980	4980	4980	0
49	20241118	180800	1253023975	4980	4980	4980	4980	0
50	20241118	180700	1253023975	4980	4980	4980	4980	0
51	20241118	180600	1253023975	4980	4980	4980	4980	0
52	20241118	180500	1253023975	4980	4980	4980	4980	0
53	20241118	180400	1253023975	4980	4980	4980	4980	0
54	20241118	180300	1253023975	4980	4980	4980	4980	0
55	20241118	180200	1253023975	4980	4980	4980	4980	0
56	20241118	180100	1253023975	4980	4980	4980	4980	0
57	20241118	180000	1253023975	4980	4980	4980	4980	0
58	20241118	175900	1253023975	4980	4980	4980	4980	0
59	20241118	175800	1253023975	4980	4980	4980	4980	0
60	20241118	175700	1253023975	4980	4980	4980	4980	0
61	20241118	175600	1253023975	4980	4980	4980	4980	0
62	20241118	175500	1253023975	4980	4980	4980	4980	1294
63	20241118	175400	1253023975	4980	4980	4980	4980	0
64	20241118	175300	1253023975	4980	4980	4980	4980	0
65	20241118	175200	1253023975	4980	4980	4980	4980	0
66	20241118	175100	1253023975	4980	4980	4980	4980	0
67	20241118	175000	1253023975	4980	4980	4980	4980	0
68	20241118	174900	1253023975	4980	4980	4980	4980	0
69	20241118	174800	1253023975	4980	4980	4980	4980	0
70	20241118	174700	1253023975	4980	4980	4980	4980	0
71	20241118	174600	1253023975	4980	4980	4980	4980	0
72	20241118	174500	1253023975	4980	4980	4980	4980	0
73	20241118	174400	1253023975	4980	4980	4980	4980	0
74	20241118	174300	1253023975	4980	4980	4980	4980	0
75	20241118	174200	1253023975	4980	4980	4980	4980	0
76	20241118	174100	1253023975	4980	4980	4980	4980	0
77	20241118	174000	1253023975	4980	4980	4980	4980	0
78	20241118	173900	1253023975	4980	4980	4980	4980	0
79	20241118	173800	1253023975	4980	4980	4980	4980	0
80	20241118	173700	1253023975	4980	4980	4980	4980	0
81	20241118	173600	1253023975	4980	4980	4980	4980	0
82	20241118	173500	1253023975	4980	4980	4980	4980	0
83	20241118	173400	1253023975	4980	4980	4980	4980	0
84	20241118	173300	1253023975	4980	4980	4980	4980	0
85	20241118	173200	1253023975	4980	4980	4980	4980	0
86	20241118	173100	1253023975	4980	4980	4980	4980	0
87	20241118	173000	1253023975	4980	4980	4980	4980	0
88	20241118	172900	1253023975	4980	4980	4980	4980	0
89	20241118	172800	1253023975	4980	4980	4980	4980	0
90	20241118	172700	1253023975	4980	4980	4980	4980	0
91	20241118	172600	1253023975	4980	4980	4980	4980	0
92	20241118	172500	1253023975	4980	4980	4980	4980	1294
93	20241118	172400	1253023975	4980	4980	4980	4980	0
94	20241118	172300	1253023975	4980	4980	4980	4980	0
95	20241118	172200	1253023975	4980	4980	4980	4980	0
96	20241118	172100	1253023975	4980	4980	4980	4980	0
97	20241118	172000	1253023975	4980	4980	4980	4980	0
98	20241118	171900	1253023975	4980	4980	4980	4980	0
99	20241118	171800	1253023975	4980	4980	4980	4980	0
100	20241118	171700	1253023975	4980	4980	4980	4980	0
101	20241118	171600	1253023975	4980	4980	4980	4980	0
102	20241118	171500	1253023975	4980	4980	4980	4980	0
103	20241118	171400	1253023975	4980	4980	4980	4980	0
104	20241118	171300	1253023975	4980	4980	4980	4980	0
105	20241118	171200	1253023975	4980	4980	4980	4980	0
106	20241118	171100	1253023975	4980	4980	4980	4980	0
107	20241118	171000	1253023975	4980	4980	4980	4980	0
108	20241118	170900	1253023975	4980	4980	4980	4980	0
109	20241118	170800	1253023975	4980	4980	4980	4980	0
110	20241118	170700	1253023975	4980	4980	4980	4980	0
111	20241118	170600	1253023975	4980	4980	4980	4980	0
112	20241118	170500	1253023975	4980	4980	4980	4980	0
113	20241118	170400	1253023975	4980	4980	4980	4980	0
114	20241118	170300	1253023975	4980	4980	4980	4980	0
115	20241118	170200	1253023975	4980	4980	4980	4980	0
116	20241118	170100	1253023975	4980	4980	4980	4980	0
117	20241118	170000	1253023975	4980	4980	4980	4980	0
118	20241118	165900	1253023975	4980	4980	4980	4980	0
119	20241118	165800	1253023975	4980	4980	4980	4980	0
120	20241118	165700	1253023975	4980	4980	4980	4980	0
121	20241118	165600	1253023975	4980	4980	4980	4980	0
122	20241118	165500	1253023975	4980	4980	4980	4980	1294
123	20241118	165400	1253023975	4980	4980	4980	4980	0
124	20241118	165300	1253023975	4980	4980	4980	4980	0
125	20241118	165200	1253023975	4980	4980	4980	4980	0
126	20241118	165100	1253023975	4980	4980	4980	4980	0
127	20241118	165000	1253023975	4980	4980	4980	4980	0
128	20241118	164900	1253023975	4980	4980	4980	4980	0
129	20241118	164800	1253023975	4980	4980	4980	4980	0
130	20241118	164700	1253023975	4980	4980	4980	4980	0
131	20241118	164600	1253023975	4980	4980	4980	4980	0
132	20241118	164500	1253023975	4980	4980	4980	4980	0
133	20241118	164400	1253023975	4980	4980	4980	4980	0
134	20241118	164300	1253023975	4980	4980	4980	4980	0
135	20241118	164200	1253023975	4980	4980	4980	4980	0
136	20241118	164100	1253023975	4980	4980	4980	4980	0
137	20241118	164000	1253023975	4980	4980	4980	4980	0
138	20241118	163900	1253023975	4980	4980	4980	4980	0
139	20241118	163800	1253023975	4980	4980	4980	4980	0
140	20241118	163700	1253023975	4980	4980	4980	4980	0
141	20241118	163600	1253023975	4980	4980	4980	4980	0
142	20241118	163500	1253023975	4980	4980	4980	4980	0
143	20241118	163400	1253023975	4980	4980	4980	4980	0
144	20241118	163300	1253023975	4980	4980	4980	4980	0
145	20241118	163200	1253023975	4980	4980	4980	4980	0
146	20241118	163100	1253023975	4980	4980	4980	4980	0
147	20241118	163000	1253023975	4980	4980	4980	4980	0
148	20241118	162900	1253023975	4980	4980	4980	4980	0
149	20241118	162800	1253023975	4980	4980	4980	4980	0
150	20241118	162700	1253023975	4980	4980	4980	4980	0
151	20241118	162600	1253023975	4980	4980	4980	4980	0
152	20241118	162500	1253023975	4980	4980	4980	4980	1294
153	20241118	162400	1253023975	4980	4980	4980	4980	0
154	20241118	162300	1253023975	4980	4980	4980	4980	0
155	20241118	162200	1253023975	4980	4980	4980	4980	0
156	20241118	162100	1253023975	4980	4980	4980	4980	0
157	20241118	162000	1253023975	4980	4980	4980	4980	0
158	20241118	161900	1253023975	4980	4980	4980	4980	0
159	20241118	161800	1253023975	4980	4980	4980	4980	0
160	20241118	161700	1253023975	4980	4980	4980	4980	0
161	20241118	161600	1253023975	4980	4980	4980	4980	0
162	20241118	161500	1253023975	4980	4980	4980	4980	0
163	20241118	161400	1253023975	4980	4980	4980	4980	0
164	20241118	161300	1253023975	4980	4980	4980	4980	0
165	20241118	161200	1253023975	4980	4980	4980	4980	0
166	20241118	161100	1253023975	4980	4980	4980	4980	0
167	20241118	161000	1253023975	4980	4980	4980	4980	0
168	20241118	160900	1253023975	4980	4980	4980	4980	0
169	20241118	160800	1253023975	4980	4980	4980	4980	0
170	20241118	160700	1253023975	4980	4980	4980	4980	0
171	20241118	160600	1253023975	4980	4980	4980	4980	0
172	20241118	160500	1253023975	4980	4980	4980	4980	0
173	20241118	160400	1253023975	4980	4980	4980	4980	0
174	20241118	160300	1253023975	4980	4980	4980	4980	0
175	20241118	160200	1253023975	4980	4980	4980	4980	0
176	20241118	160100	1253023975	4980	4980	4980	4980	0
177	20241118	160000	1253023975	4980	4980	4980	4980	0
178	20241118	155900	1253023975	4980	4980	4980	4980	0
179	20241118	155800	1253023975	4980	4980	4980	4980	0
180	20241118	155700	1253023975	4980	4980	4980	4980	0
181	20241118	155600	1253023975	4980	4980	4980	4980	0
182	20241118	155500	1253023975	4980	4980	4980	4980	1294
183	20241118	155400	1253023975	4980	4980	4980	4980	0
184	20241118	155300	1253023975	4980	4980	4980	4980	0
185	20241118	155200	1253023975	4980	4980	4980	4980	0
186	20241118	155100	1253023975	4980	4980	4980	4980	0
187	20241118	155000	1253023975	4980	4980	4980	4980	0
188	20241118	154900	1253023975	4980	4980	4980	4980	0
189	20241118	154800	1253023975	4980	4980	4980	4980	0
190	20241118	154700	1253023975	4980	4980	4980	4980	0
191	20241118	154600	1253023975	4980	4980	4980	4980	0
192	20241118	154500	1253023975	4980	4980	4980	4980	0
193	20241118	154400	1253023975	4980	4980	4980	4980	0
194	20241118	154300	1253023975	4980	4980	4980	4980	0
195	20241118	154200	1253023975	4980	4980	4980	4980	0
196	20241118	154100	1253023975	4980	4980	4980	4980	0
197	20241118	154000	1253023975	4980	4980	4980	4980	0
198	20241118	153900	1253023975	4980	4980	4980	4980	0
199	20241118	153800	1253023975	4980	4980	4980	4980	0
200	20241118	153700	1253023975	4980	4980	4980	4980	0
201	20241118	153600	1253023975	4980	4980	4980	4980	0
202	20241118	153500	1253023975	4980	4980	4980	4980	0
203	20241118	153400	1253023975	4980	4980	4980	4980	0
204	20241118	153300	1253023975	4980	4980	4980	4980	0
205	20241118	153200	1253023975	4980	4980	4980	4980	0
206	20241118	153100	1253023975	4980	4980	4980	4980	0
207	20241118	153000	1253023975	4980	4980	4980	4980	1294
208	20241118	152900	1246579855	4980	4980	4980	4980	0
209	20241118	152800	1246579855	4980	4980	4980	4980	0
210	20241118	152700	1246579855	4980	4980	4980	4980	0
211	20241118	152600	1246579855	4980	4980	4980	4980	0
212	20241118	152500	1246579855	4980	4980	4980	4980	0
213	20241118	152400	1246579855	4980	4980	4980	4980	0
214	20241118	152300	1246579855	4980	4980	4980	4980	0
215	20241118	152200	1246579855	4980	4980	4980	4980	0
216	20241118	152100	1246579855	4980	4980	4980	4980	0
217	20241118	152000	1246579855	4980	4980	4980	4980	0
218	20241118	151900	1246579855	4980	4985	4985	4980	73
219	20241118	151800	1246216305	4980	4985	4985	4980	93
220	20241118	151700	1245752715	4985	5010	5010	4985	1383
221	20241118	151600	1238833460	4985	5010	5010	4985	700
222	20241118	151500	1235336460	5010	5010	5010	5010	0
223	20241118	151400	1235336460	5010	5000	5010	5000	240
224	20241118	151300	1234134460	5000	5000	5000	5000	150
225	20241118	151200	1233384460	5010	5010	5010	5010	61
226	20241118	151100	1233078850	5010	5010	5010	5010	483
227	20241118	151000	1230659020	5010	4960	5010	4955	207
228	20241118	150900	1229628325	5020	4990	5020	4915	214
229	20241118	150800	1228569230	5030	5010	5030	5010	74
230	20241118	150700	1228197610	5010	5010	5010	4990	400
231	20241118	150600	1226195205	5020	5030	5030	5020	334
232	20241118	150500	1224515655	5020	5040	5050	5020	225
233	20241118	150400	1223384055	5050	5020	5050	5020	899
234	20241118	150300	1218850995	5020	5020	5030	5010	299
235	20241118	150200	1217351455	5020	4985	5020	4985	9248
236	20241118	150100	1171129260	4955	4965	4965	4955	19
237	20241118	150000	1171035100	4980	4975	4980	4975	564
238	20241118	145900	1168228395	4975	4975	4975	4975	27
239	20241118	145800	1168094070	4975	4975	4975	4975	0
240	20241118	145700	1168094070	4975	4950	4975	4950	699
241	20241118	145600	1164626820	4950	4950	4950	4950	71
242	20241118	145500	1164275370	4950	4950	4950	4950	223
243	20241118	145400	1163171520	4950	4955	4955	4950	305
244	20241118	145300	1161661550	4950	4945	4950	4945	152
245	20241118	145200	1160909155	4950	4950	4950	4950	0
246	20241118	145100	1160909155	4950	4945	4950	4945	50
247	20241118	145000	1160661660	4950	4950	4950	4950	0
248	20241118	144900	1160661660	4950	4940	4950	4940	150
249	20241118	144800	1159920060	4940	4940	4940	4940	10
250	20241118	144700	1159870660	4950	4955	4955	4950	112
251	20241118	144600	1159316210	4950	4935	4950	4925	379
252	20241118	144500	1157445705	4950	4945	4950	4945	352
253	20241118	144400	1155704065	4945	4945	4945	4940	1293
254	20241118	144300	1149316635	4940	4940	4940	4940	0
255	20241118	144200	1149316635	4940	4940	4940	4940	250
256	20241118	144100	1148081635	4935	4935	4935	4935	10
257	20241118	144000	1148032285	4940	4940	4940	4940	1
258	20241118	143900	1148027345	4940	4940	4940	4940	0
259	20241118	143800	1148027345	4940	4940	4940	4940	70
260	20241118	143700	1147681545	4945	4950	4950	4945	42
261	20241118	143600	1147473650	4955	4955	4955	4955	0
262	20241118	143500	1147473650	4955	4955	4955	4955	0
263	20241118	143400	1147473650	4955	4955	4955	4955	0
264	20241118	143300	1147473650	4955	4955	4955	4955	28
265	20241118	143200	1147334910	4955	4945	4955	4945	112
266	20241118	143100	1146780360	4940	4940	4940	4940	0
267	20241118	143000	1146780360	4940	4940	4940	4940	311
268	20241118	142900	1145244020	4940	4935	4940	4935	16
269	20241118	142800	1145165000	4925	4925	4925	4925	0
270	20241118	142700	1145165000	4925	4920	4925	4920	721
271	20241118	142600	1141616680	4915	4915	4915	4915	227
272	20241118	142500	1140500975	4915	4915	4915	4915	10
273	20241118	142400	1140451825	4915	4900	4915	4900	46
274	20241118	142300	1140225760	4905	4910	4910	4905	504
275	20241118	142200	1137753590	4905	4905	4905	4905	6
276	20241118	142100	1137724160	4905	4905	4905	4905	0
277	20241118	142000	1137724160	4905	4900	4905	4900	789
278	20241118	141900	1133857865	4905	4905	4905	4905	0
279	20241118	141800	1133857865	4905	4900	4905	4900	34
280	20241118	141700	1133691120	4905	4905	4905	4905	0
281	20241118	141600	1133691120	4905	4905	4905	4905	36
282	20241118	141500	1133514540	4905	4905	4905	4905	0
283	20241118	141400	1133514540	4905	4905	4905	4905	1
284	20241118	141300	1133509635	4905	4905	4905	4905	0
285	20241118	141200	1133509635	4905	4905	4905	4905	1
286	20241118	141100	1133504730	4905	4905	4905	4905	155
287	20241118	141000	1132744455	4900	4900	4900	4900	1128
288	20241118	140900	1127217255	4905	4905	4905	4905	0
289	20241118	140800	1127217255	4905	4905	4905	4905	1
290	20241118	140700	1127212350	4900	4900	4900	4900	38
291	20241118	140600	1127026150	4910	4910	4910	4910	0
292	20241118	140500	1127026150	4910	4910	4910	4910	745
293	20241118	140400	1123368200	4905	4905	4905	4905	60
294	20241118	140300	1123073900	4900	4900	4910	4900	1041
295	20241118	140200	1117972890	4910	4910	4910	4910	0
296	20241118	140100	1117972890	4910	4910	4910	4910	10
297	20241118	140000	1117923790	4910	4905	4910	4905	523
298	20241118	135900	1115357960	4920	4920	4920	4920	0
299	20241118	135800	1115357960	4920	4920	4920	4920	0
300	20241118	135700	1115357960	4920	4920	4920	4920	0
301	20241118	135600	1115357960	4920	4920	4920	4920	3
302	20241118	135500	1115343200	4920	4920	4920	4920	0
303	20241118	135400	1115343200	4920	4920	4920	4920	0
304	20241118	135300	1115343200	4920	4920	4920	4920	97
305	20241118	135200	1114865960	4920	4920	4920	4920	1
306	20241118	135100	1114861040	4900	4900	4900	4900	1570
307	20241118	135000	1107168040	4900	4900	4900	4890	2378
308	20241118	134900	1095523620	4900	4915	4915	4895	1295
309	20241118	134800	1089177425	4920	4920	4920	4920	0
310	20241118	134700	1089177425	4920	4910	4920	4910	619
311	20241118	134600	1086137765	4910	4910	4910	4910	36
312	20241118	134500	1085961005	4910	4910	4910	4910	0
313	20241118	134400	1085961005	4910	4910	4910	4910	0
314	20241118	134300	1085961005	4910	4910	4910	4910	30
315	20241118	134200	1085813705	4910	4910	4910	4910	0
316	20241118	134100	1085813705	4910	4905	4910	4905	3
317	20241118	134000	1085798985	4905	4905	4905	4905	212
318	20241118	133900	1084759125	4905	4905	4905	4905	0
319	20241118	133800	1084759125	4905	4905	4905	4905	90
320	20241118	133700	1084317675	4905	4905	4905	4905	17
321	20241118	133600	1084234290	4910	4910	4910	4910	0
322	20241118	133500	1084234290	4910	4910	4910	4910	0
323	20241118	133400	1084234290	4910	4910	4910	4910	34
324	20241118	133300	1084067350	4920	4910	4920	4910	2
325	20241118	133200	1084057520	4910	4910	4910	4910	9
326	20241118	133100	1084013330	4920	4920	4920	4920	2
327	20241118	133000	1084003490	4925	4925	4925	4925	0
328	20241118	132900	1084003490	4925	4920	4925	4920	7
329	20241118	132800	1083969025	4920	4920	4920	4920	100
330	20241118	132700	1083477025	4920	4920	4920	4920	0
331	20241118	132600	1083477025	4920	4920	4920	4920	5
332	20241118	132500	1083452425	4920	4920	4920	4920	1
333	20241118	132400	1083447505	4920	4915	4920	4915	660
334	20241118	132300	1080203600	4915	4915	4915	4915	22
335	20241118	132200	1080095470	4915	4915	4915	4915	1
336	20241118	132100	1080090555	4905	4905	4915	4905	13
337	20241118	132000	1080026750	4905	4905	4905	4905	0
338	20241118	131900	1080026750	4905	4905	4905	4905	0
339	20241118	131800	1080026750	4905	4905	4905	4905	10
340	20241118	131700	1079977700	4905	4910	4910	4905	388
341	20241118	131600	1078073805	4910	4910	4910	4910	0
342	20241118	131500	1078073805	4910	4910	4910	4910	0
343	20241118	131400	1078073805	4910	4910	4910	4910	309
344	20241118	131300	1076556615	4910	4910	4910	4910	1
345	20241118	131200	1076551705	4905	4910	4910	4905	245
346	20241118	131100	1075349335	4910	4915	4915	4910	256
347	20241118	131000	1074092370	4920	4920	4920	4920	4
348	20241118	130900	1074072690	4920	4920	4920	4920	0
349	20241118	130800	1074072690	4920	4920	4920	4920	0
350	20241118	130700	1074072690	4920	4920	4920	4920	233
351	20241118	130600	1072926330	4925	4920	4925	4920	15
352	20241118	130500	1072852480	4920	4920	4920	4920	0
353	20241118	130400	1072852480	4920	4920	4920	4920	14
354	20241118	130300	1072783600	4920	4920	4920	4920	6
355	20241118	130200	1072754080	4920	4915	4920	4915	7
356	20241118	130100	1072719645	4910	4910	4910	4910	47
357	20241118	130000	1072488875	4910	4910	4910	4910	1
358	20241118	125900	1072483965	4910	4910	4910	4910	0
359	20241118	125800	1072483965	4910	4900	4910	4900	1067
360	20241118	125700	1067252575	4900	4900	4900	4900	150
361	20241118	125600	1066517575	4900	4900	4900	4900	0
362	20241118	125500	1066517575	4900	4900	4900	4900	9
363	20241118	125400	1066473475	4900	4900	4900	4900	1775
364	20241118	125300	1057775975	4935	4935	4935	4935	0
365	20241118	125200	1057775975	4935	4935	4935	4935	1
366	20241118	125100	1057771040	4900	4905	4955	4900	645
367	20241118	125000	1054602255	4900	4900	4900	4900	0
368	20241118	124900	1054602255	4900	4900	4900	4900	0
369	20241118	124800	1054602255	4900	4900	4900	4900	0
370	20241118	124700	1054602255	4900	4900	4900	4900	0
371	20241118	124600	1054602255	4900	4900	4900	4900	353
372	20241118	124500	1052872555	4900	4890	4900	4890	3
373	20241118	124400	1052857865	4900	4900	4900	4900	113
374	20241118	124300	1052304165	4900	4900	4900	4900	206
375	20241118	124200	1051294765	4900	4900	4900	4900	102
376	20241118	124100	1050794965	4900	4900	4900	4900	2
377	20241118	124000	1050785165	4900	4900	4910	4895	527
378	20241118	123900	1048201735	4900	4905	4905	4900	1023
379	20241118	123800	1043187755	4905	4910	4910	4905	122
380	20241118	123700	1042589065	4915	4915	4915	4915	54
381	20241118	123600	1042323655	4915	4915	4915	4915	50
382	20241118	123500	1042077905	4915	4910	4915	4910	31
383	20241118	123400	1041925615	4910	4910	4910	4910	515
384	20241118	123300	1039396965	4910	4915	4915	4910	143
385	20241118	123200	1038694620	4910	4910	4910	4910	205
386	20241118	123100	1037688070	4910	4910	4910	4910	80
387	20241118	123000	1037295270	4915	4915	4915	4910	8
388	20241118	122900	1037255975	4915	4910	4915	4910	18
389	20241118	122800	1037167555	4905	4905	4905	4905	0
390	20241118	122700	1037167555	4905	4915	4915	4905	111
391	20241118	122600	1036622000	4915	4915	4915	4915	10
392	20241118	122500	1036572850	4915	4915	4915	4915	0
393	20241118	122400	1036572850	4915	4915	4915	4915	2
394	20241118	122300	1036563020	4915	4905	4915	4900	369
395	20241118	122200	1034752120	4910	4900	4910	4900	86
396	20241118	122100	1034330235	4905	4905	4905	4905	9
397	20241118	122000	1034286090	4905	4905	4905	4905	168
398	20241118	121900	1033462050	4910	4910	4910	4910	0
399	20241118	121800	1033462050	4910	4905	4910	4900	898
400	20241118	121700	1029058870	4900	4900	4900	4900	0
401	20241118	121600	1029058870	4900	4905	4905	4900	479
402	20241118	121500	1026710795	4935	4935	4935	4935	600
403	20241118	121400	1023749795	4935	4935	4935	4935	10
404	20241118	121300	1023700445	4935	4935	4935	4935	0
405	20241118	121200	1023700445	4935	4935	4935	4935	30
406	20241118	121100	1023552395	4935	4905	4935	4905	1141
407	20241118	121000	1017943400	4910	4920	4950	4910	312
408	20241118	120900	1016410870	4950	4950	4950	4950	0
409	20241118	120800	1016410870	4950	4950	4950	4950	1
410	20241118	120700	1016405920	4920	4925	4925	4920	2000
411	20241118	120600	1006565890	4955	4920	4955	4920	2
412	20241118	120500	1006556015	4920	4955	4955	4920	3432
413	20241118	120400	989639190	4955	4940	4955	4935	410
414	20241118	120300	987615590	4935	4935	4935	4935	100
415	20241118	120200	987122090	4935	4940	4940	4935	80
416	20241118	120100	986727240	4935	4965	4965	4935	1001
417	20241118	120000	981787275	4935	4975	4975	4930	2043
418	20241118	115900	971678360	4975	4980	4980	4975	2
419	20241118	115800	971668405	4985	4980	4985	4980	3
420	20241118	115700	971653455	4975	4985	4985	4975	7
421	20241118	115600	971618595	4960	4980	4985	4955	476
422	20241118	115500	969257465	4980	4975	4980	4975	13
423	20241118	115400	969192770	4970	4980	4985	4970	707
424	20241118	115300	965676880	4980	4980	4980	4980	0
425	20241118	115200	965676880	4980	4980	4980	4980	0
426	20241118	115100	965676880	4980	4980	4980	4980	299
427	20241118	115000	964187860	4980	4980	4980	4980	0
428	20241118	114900	964187860	4980	4980	4980	4980	20
429	20241118	114800	964088260	4990	4990	4990	4990	29
430	20241118	114700	963943550	4980	4980	4980	4980	103
431	20241118	114600	963430610	4980	4990	4990	4980	63
432	20241118	114500	963116850	4990	4990	4990	4990	0
433	20241118	114400	963116850	4990	4990	4990	4990	683
434	20241118	114300	959708680	4980	4985	4985	4980	185
435	20241118	114200	958786605	4985	4985	4985	4985	0
436	20241118	114100	958786605	4985	4985	4985	4985	110
437	20241118	114000	958238255	4985	4985	4985	4985	30
438	20241118	113900	958088705	4985	4985	4985	4985	0
439	20241118	113800	958088705	4985	4985	4985	4985	100
440	20241118	113700	957590205	4980	4985	4985	4980	20
441	20241118	113600	957490555	4985	4985	4985	4985	10
442	20241118	113500	957440705	4985	4985	4985	4985	180
443	20241118	113400	956543405	4985	4985	4985	4985	0
444	20241118	113300	956543405	4985	4985	4985	4985	1
445	20241118	113200	956538420	4980	4980	4980	4980	20
446	20241118	113100	956438820	4980	4990	4990	4980	11
447	20241118	113000	956383940	4990	4985	4990	4980	59
448	20241118	112900	956089745	4990	4990	4990	4990	0
449	20241118	112800	956089745	4990	4985	4990	4985	6
450	20241118	112700	956059810	4985	4985	4985	4985	5
451	20241118	112600	956034885	4975	4990	4990	4975	342
452	20241118	112500	954332710	4990	4975	4990	4975	2
453	20241118	112400	954322745	4975	4990	4990	4975	107
454	20241118	112300	953790315	4975	4975	4975	4975	9
455	20241118	112200	953745540	4995	4995	4995	4995	106
456	20241118	112100	953216070	4990	4990	4990	4990	203
457	20241118	112000	952203100	4970	4965	4970	4965	2182
458	20241118	111900	941364465	4960	4950	4960	4950	51
459	20241118	111800	941112005	4965	4965	4965	4965	127
460	20241118	111700	940481450	4965	4965	4965	4965	0
461	20241118	111600	940481450	4965	4965	4965	4965	1
462	20241118	111500	940476485	4950	4960	4965	4950	354
463	20241118	111400	938722075	4960	4960	4965	4960	983
464	20241118	111300	933845930	4955	4940	4955	4940	234
465	20241118	111200	932688260	4940	4940	4940	4940	0
466	20241118	111100	932688260	4940	4940	4940	4940	300
467	20241118	111000	931206260	4920	4920	4920	4920	0
468	20241118	110900	931206260	4920	4920	4920	4920	0
469	20241118	110800	931206260	4920	4920	4920	4920	0
470	20241118	110700	931206260	4920	4940	4940	4920	200
471	20241118	110600	930221820	4955	4955	4955	4955	10
472	20241118	110500	930172270	4940	4935	4940	4935	416
473	20241118	110400	928119090	4935	4935	4935	4935	210
474	20241118	110300	927082740	4920	4920	4920	4920	53
475	20241118	110200	926821980	4920	4925	4925	4920	186
476	20241118	110100	925906345	4930	4930	4930	4930	10
477	20241118	110000	925857045	4940	4940	4940	4940	60
478	20241118	105900	925560645	4940	4940	4940	4940	2
479	20241118	105800	925550765	4940	4940	4940	4940	0
480	20241118	105700	925550765	4940	4940	4940	4940	2
481	20241118	105600	925540885	4915	4915	4915	4915	0
482	20241118	105500	925540885	4915	4915	4915	4915	0
483	20241118	105400	925540885	4915	4915	4915	4915	150
484	20241118	105300	924803635	4915	4915	4915	4915	21
485	20241118	105200	924700420	4915	4915	4915	4915	100
486	20241118	105100	924208920	4910	4930	4930	4910	1000
487	20241118	105000	919287875	4930	4930	4930	4930	5
488	20241118	104900	919263225	4930	4950	4955	4930	1270
489	20241118	104800	912978385	4950	4925	4950	4925	55
490	20241118	104700	912707485	4925	4935	4955	4920	1071
491	20241118	104600	907435030	4930	4945	4945	4930	25
492	20241118	104500	907311625	4945	4945	4945	4945	106
493	20241118	104400	906787455	4960	4960	4960	4960	1
494	20241118	104300	906782495	4945	4960	4960	4945	1834
495	20241118	104200	897694590	4955	4950	4955	4950	149
496	20241118	104100	896956960	4950	4950	4955	4950	136
497	20241118	104000	896283755	4945	4940	4945	4940	691
498	20241118	103900	892866765	4945	4945	4945	4945	107
499	20241118	103800	892337650	4945	4935	4945	4935	402
500	20241118	103700	890352130	4935	4945	4945	4935	208
501	20241118	103600	889324450	4945	4945	4945	4945	13
502	20241118	103500	889260165	4970	4945	4970	4945	49
503	20241118	103400	889016785	4945	4975	4975	4945	347
504	20241118	103300	887299310	4975	4975	4975	4975	1
505	20241118	103200	887294335	4980	4980	4980	4980	0
506	20241118	103100	887294335	4980	4980	4980	4945	811
507	20241118	103000	883274570	4985	4985	4985	4985	45
508	20241118	102900	883050245	4985	4955	4985	4955	91
509	20241118	102800	882597650	4990	4990	4990	4980	110
510	20241118	102700	882048765	4990	4975	4990	4945	1162
511	20241118	102600	876289505	4995	4950	4995	4945	2636
512	20241118	102500	863143385	4990	4940	4990	4940	163
513	20241118	102400	862335245	4940	4940	4950	4940	114
514	20241118	102300	861772075	4950	4950	4950	4950	152
515	20241118	102200	861019675	4950	4960	4960	4950	201
516	20241118	102100	860022830	4985	4960	4985	4960	22
517	20241118	102000	859913660	4960	4970	4970	4960	163
518	20241118	101900	859104570	4970	4970	4970	4970	237
519	20241118	101800	857926680	4995	4995	4995	4995	74
520	20241118	101700	857557050	4995	4995	4995	4995	451
521	20241118	101600	855304305	4995	4970	4995	4970	325
522	20241118	101500	853687325	4970	4970	4970	4965	105
523	20241118	101400	853165480	4950	4955	4955	4950	53
524	20241118	101300	852903090	4970	4970	4970	4950	30
525	20241118	101200	852754130	4970	4940	4970	4940	2
526	20241118	101100	852744220	4935	4940	4940	4935	74
527	20241118	101000	852378970	4980	4955	4980	4940	1116
528	20241118	100900	846845690	4955	4980	4980	4955	185
529	20241118	100800	845927515	4980	4980	4980	4980	30
530	20241118	100700	845778115	4980	4980	4980	4955	147
531	20241118	100600	845047665	4975	4975	4975	4950	285
532	20241118	100500	843630790	4980	4995	4995	4980	563
533	20241118	100400	840824255	4995	4980	4995	4980	937
534	20241118	100300	836156345	4980	4975	4980	4975	99
535	20241118	100200	835663790	4975	4975	4975	4975	38
536	20241118	100100	835474740	4975	4975	4975	4975	1
537	20241118	100000	835469765	4975	4965	4975	4950	23
538	20241118	095900	835355700	4980	4980	4980	4980	2
539	20241118	095800	835345740	4965	4945	4965	4945	1005
540	20241118	095700	830357435	4940	4960	4965	4940	2176
541	20241118	095600	819585620	4965	4990	4990	4965	1678
542	20241118	095500	811227565	4990	4990	5000	4990	1824
543	20241118	095400	802115255	4990	4990	4990	4990	201
544	20241118	095300	801112265	4990	4965	4990	4965	5331
545	20241118	095200	774616935	4965	4940	4970	4940	54
546	20241118	095100	774350085	4970	4970	4975	4970	3350
547	20241118	095000	757700560	4970	4955	4970	4955	3007
548	20241118	094900	742800805	4955	4955	4955	4950	14
549	20241118	094800	742731485	4955	4930	4955	4930	968
550	20241118	094700	737959040	4930	4930	4930	4930	500
551	20241118	094600	735494040	4915	4935	4935	4915	825
552	20241118	094500	731426770	4935	4915	4935	4915	999
553	20241118	094400	726504095	4915	4865	4915	4865	970
554	20241118	094300	721767175	4865	4870	4870	4865	730
555	20241118	094200	718213795	4870	4895	4895	4865	574
556	20241118	094100	715417550	4895	4900	4900	4865	922
557	20241118	094000	710916225	4905	4905	4905	4905	2
558	20241118	093900	710906415	4905	4915	4915	4900	1496
559	20241118	093800	703569580	4910	4925	4925	4910	225
560	20241118	093700	702464500	4925	4910	4930	4910	556
561	20241118	093600	699732325	4905	4900	4905	4875	1109
562	20241118	093500	694301645	4900	4880	4900	4880	584
563	20241118	093400	691448775	4905	4930	4930	4885	1897
564	20241118	093300	682162270	4905	4905	4905	4900	703
565	20241118	093200	678716425	4910	4900	4910	4900	2712
566	20241118	093100	665424865	4900	4910	4910	4900	1523
567	20241118	093000	657959010	4910	4920	4940	4910	1713
568	20241118	092900	649526985	4930	4970	4985	4930	2727
569	20241118	092800	635990025	4970	4970	4970	4970	51
570	20241118	092700	635736555	4970	4940	4970	4940	1526
571	20241118	092600	628181450	4940	4940	4960	4940	725
572	20241118	092500	624598815	4940	4960	4960	4940	932
573	20241118	092400	619984355	4960	4975	4975	4955	2051
574	20241118	092300	609809965	4980	5000	5000	4980	234
575	20241118	092200	608642920	5000	4975	5000	4975	220
576	20241118	092100	607548240	4975	4985	5010	4975	804
577	20241118	092000	603541950	4985	4990	5010	4985	705
578	20241118	091900	600027290	4990	5030	5030	4975	2982
579	20241118	091800	585131045	5030	5060	5060	5030	2850
580	20241118	091700	570761945	5070	5060	5080	5050	682
581	20241118	091600	567312035	5060	5110	5110	5060	4006
582	20241118	091500	546946895	5110	5050	5110	5050	2536
583	20241118	091400	534078015	5060	5040	5070	5030	2083
584	20241118	091300	523556565	5030	5050	5050	4995	3884
585	20241118	091200	504054025	5060	5160	5160	5050	8929
586	20241118	091100	458527395	5170	5150	5190	5120	6006
587	20241118	091000	427593805	5160	5140	5290	5110	23092
588	20241118	090900	307799145	5140	5100	5170	4985	12351
589	20241118	090800	244702915	5100	4955	5100	4950	6448
590	20241118	090700	212136585	4960	4900	5010	4900	8382
591	20241118	090600	170398255	4925	4880	4925	4880	2288
592	20241118	090500	159211360	4880	4850	4880	4840	1797
593	20241118	090400	150476540	4850	4900	4900	4850	1953
594	20241118	090300	140950695	4900	4875	4920	4875	443
595	20241118	090200	138785965	4925	4915	4950	4845	4421
596	20241118	090100	117049750	4880	4980	5000	4880	8496
597	20241118	090000	75126480	4985	5010	5010	4885	15110