KissMeData/054210/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	193300	373843485	5050	5050	5050	5050	2959
3	20241118	193200	373843485	5050	5050	5050	5050	0
4	20241118	193100	373843485	5050	5050	5050	5050	0
5	20241118	193000	373843485	5050	5050	5050	5050	0
6	20241118	192900	373843485	5050	5050	5050	5050	0
7	20241118	192800	373843485	5050	5050	5050	5050	0
8	20241118	192700	373843485	5050	5050	5050	5050	0
9	20241118	192600	373843485	5050	5050	5050	5050	0
10	20241118	192500	373843485	5050	5050	5050	5050	0
11	20241118	192400	373843485	5050	5050	5050	5050	0
12	20241118	192300	373843485	5050	5050	5050	5050	0
13	20241118	192200	373843485	5050	5050	5050	5050	0
14	20241118	192100	373843485	5050	5050	5050	5050	0
15	20241118	192000	373843485	5050	5050	5050	5050	0
16	20241118	191900	373843485	5050	5050	5050	5050	0
17	20241118	191800	373843485	5050	5050	5050	5050	0
18	20241118	191700	373843485	5050	5050	5050	5050	0
19	20241118	191600	373843485	5050	5050	5050	5050	0
20	20241118	191500	373843485	5050	5050	5050	5050	0
21	20241118	191400	373843485	5050	5050	5050	5050	0
22	20241118	191300	373843485	5050	5050	5050	5050	0
23	20241118	191200	373843485	5050	5050	5050	5050	0
24	20241118	191100	373843485	5050	5050	5050	5050	0
25	20241118	191000	373843485	5050	5050	5050	5050	0
26	20241118	190900	373843485	5050	5050	5050	5050	0
27	20241118	190800	373843485	5050	5050	5050	5050	0
28	20241118	190700	373843485	5050	5050	5050	5050	0
29	20241118	190600	373843485	5050	5050	5050	5050	0
30	20241118	190500	373843485	5050	5050	5050	5050	0
31	20241118	190400	373843485	5050	5050	5050	5050	0
32	20241118	190300	373843485	5050	5050	5050	5050	2959
33	20241118	190200	373843485	5050	5050	5050	5050	0
34	20241118	190100	373843485	5050	5050	5050	5050	0
35	20241118	190000	373843485	5050	5050	5050	5050	0
36	20241118	185900	373843485	5050	5050	5050	5050	0
37	20241118	185800	373843485	5050	5050	5050	5050	0
38	20241118	185700	373843485	5050	5050	5050	5050	0
39	20241118	185600	373843485	5050	5050	5050	5050	0
40	20241118	185500	373843485	5050	5050	5050	5050	0
41	20241118	185400	373843485	5050	5050	5050	5050	0
42	20241118	185300	373843485	5050	5050	5050	5050	0
43	20241118	185200	373843485	5050	5050	5050	5050	0
44	20241118	185100	373843485	5050	5050	5050	5050	0
45	20241118	185000	373843485	5050	5050	5050	5050	0
46	20241118	184900	373843485	5050	5050	5050	5050	0
47	20241118	184800	373843485	5050	5050	5050	5050	0
48	20241118	184700	373843485	5050	5050	5050	5050	0
49	20241118	184600	373843485	5050	5050	5050	5050	0
50	20241118	184500	373843485	5050	5050	5050	5050	0
51	20241118	184400	373843485	5050	5050	5050	5050	0
52	20241118	184300	373843485	5050	5050	5050	5050	0
53	20241118	184200	373843485	5050	5050	5050	5050	0
54	20241118	184100	373843485	5050	5050	5050	5050	0
55	20241118	184000	373843485	5050	5050	5050	5050	0
56	20241118	183900	373843485	5050	5050	5050	5050	0
57	20241118	183800	373843485	5050	5050	5050	5050	0
58	20241118	183700	373843485	5050	5050	5050	5050	0
59	20241118	183600	373843485	5050	5050	5050	5050	0
60	20241118	183500	373843485	5050	5050	5050	5050	0
61	20241118	183400	373843485	5050	5050	5050	5050	0
62	20241118	183300	373843485	5050	5050	5050	5050	2959
63	20241118	183200	373843485	5050	5050	5050	5050	0
64	20241118	183100	373843485	5050	5050	5050	5050	0
65	20241118	183000	373843485	5050	5050	5050	5050	0
66	20241118	182900	373843485	5050	5050	5050	5050	0
67	20241118	182800	373843485	5050	5050	5050	5050	0
68	20241118	182700	373843485	5050	5050	5050	5050	0
69	20241118	182600	373843485	5050	5050	5050	5050	0
70	20241118	182500	373843485	5050	5050	5050	5050	0
71	20241118	182400	373843485	5050	5050	5050	5050	0
72	20241118	182300	373843485	5050	5050	5050	5050	0
73	20241118	182200	373843485	5050	5050	5050	5050	0
74	20241118	182100	373843485	5050	5050	5050	5050	0
75	20241118	182000	373843485	5050	5050	5050	5050	0
76	20241118	181900	373843485	5050	5050	5050	5050	0
77	20241118	181800	373843485	5050	5050	5050	5050	0
78	20241118	181700	373843485	5050	5050	5050	5050	0
79	20241118	181600	373843485	5050	5050	5050	5050	0
80	20241118	181500	373843485	5050	5050	5050	5050	0
81	20241118	181400	373843485	5050	5050	5050	5050	0
82	20241118	181300	373843485	5050	5050	5050	5050	0
83	20241118	181200	373843485	5050	5050	5050	5050	0
84	20241118	181100	373843485	5050	5050	5050	5050	0
85	20241118	181000	373843485	5050	5050	5050	5050	0
86	20241118	180900	373843485	5050	5050	5050	5050	0
87	20241118	180800	373843485	5050	5050	5050	5050	0
88	20241118	180700	373843485	5050	5050	5050	5050	0
89	20241118	180600	373843485	5050	5050	5050	5050	0
90	20241118	180500	373843485	5050	5050	5050	5050	0
91	20241118	180400	373843485	5050	5050	5050	5050	0
92	20241118	180300	373843485	5050	5050	5050	5050	2959
93	20241118	180200	373843485	5050	5050	5050	5050	0
94	20241118	180100	373843485	5050	5050	5050	5050	0
95	20241118	180000	373843485	5050	5050	5050	5050	0
96	20241118	175900	373843485	5050	5050	5050	5050	0
97	20241118	175800	373843485	5050	5050	5050	5050	0
98	20241118	175700	373843485	5050	5050	5050	5050	0
99	20241118	175600	373843485	5050	5050	5050	5050	0
100	20241118	175500	373843485	5050	5050	5050	5050	0
101	20241118	175400	373843485	5050	5050	5050	5050	0
102	20241118	175300	373843485	5050	5050	5050	5050	0
103	20241118	175200	373843485	5050	5050	5050	5050	0
104	20241118	175100	373843485	5050	5050	5050	5050	0
105	20241118	175000	373843485	5050	5050	5050	5050	0
106	20241118	174900	373843485	5050	5050	5050	5050	0
107	20241118	174800	373843485	5050	5050	5050	5050	0
108	20241118	174700	373843485	5050	5050	5050	5050	0
109	20241118	174600	373843485	5050	5050	5050	5050	0
110	20241118	174500	373843485	5050	5050	5050	5050	0
111	20241118	174400	373843485	5050	5050	5050	5050	0
112	20241118	174300	373843485	5050	5050	5050	5050	0
113	20241118	174200	373843485	5050	5050	5050	5050	0
114	20241118	174100	373843485	5050	5050	5050	5050	0
115	20241118	174000	373843485	5050	5050	5050	5050	0
116	20241118	173900	373843485	5050	5050	5050	5050	0
117	20241118	173800	373843485	5050	5050	5050	5050	0
118	20241118	173700	373843485	5050	5050	5050	5050	0
119	20241118	173600	373843485	5050	5050	5050	5050	0
120	20241118	173500	373843485	5050	5050	5050	5050	0
121	20241118	173400	373843485	5050	5050	5050	5050	0
122	20241118	173300	373843485	5050	5050	5050	5050	2959
123	20241118	173200	373843485	5050	5050	5050	5050	0
124	20241118	173100	373843485	5050	5050	5050	5050	0
125	20241118	173000	373843485	5050	5050	5050	5050	0
126	20241118	172900	373843485	5050	5050	5050	5050	0
127	20241118	172800	373843485	5050	5050	5050	5050	0
128	20241118	172700	373843485	5050	5050	5050	5050	0
129	20241118	172600	373843485	5050	5050	5050	5050	0
130	20241118	172500	373843485	5050	5050	5050	5050	0
131	20241118	172400	373843485	5050	5050	5050	5050	0
132	20241118	172300	373843485	5050	5050	5050	5050	0
133	20241118	172200	373843485	5050	5050	5050	5050	0
134	20241118	172100	373843485	5050	5050	5050	5050	0
135	20241118	172000	373843485	5050	5050	5050	5050	0
136	20241118	171900	373843485	5050	5050	5050	5050	0
137	20241118	171800	373843485	5050	5050	5050	5050	0
138	20241118	171700	373843485	5050	5050	5050	5050	0
139	20241118	171600	373843485	5050	5050	5050	5050	0
140	20241118	171500	373843485	5050	5050	5050	5050	0
141	20241118	171400	373843485	5050	5050	5050	5050	0
142	20241118	171300	373843485	5050	5050	5050	5050	0
143	20241118	171200	373843485	5050	5050	5050	5050	0
144	20241118	171100	373843485	5050	5050	5050	5050	0
145	20241118	171000	373843485	5050	5050	5050	5050	0
146	20241118	170900	373843485	5050	5050	5050	5050	0
147	20241118	170800	373843485	5050	5050	5050	5050	0
148	20241118	170700	373843485	5050	5050	5050	5050	0
149	20241118	170600	373843485	5050	5050	5050	5050	0
150	20241118	170500	373843485	5050	5050	5050	5050	0
151	20241118	170400	373843485	5050	5050	5050	5050	0
152	20241118	170300	373843485	5050	5050	5050	5050	2959
153	20241118	170200	373843485	5050	5050	5050	5050	0
154	20241118	170100	373843485	5050	5050	5050	5050	0
155	20241118	170000	373843485	5050	5050	5050	5050	0
156	20241118	165900	373843485	5050	5050	5050	5050	0
157	20241118	165800	373843485	5050	5050	5050	5050	0
158	20241118	165700	373843485	5050	5050	5050	5050	0
159	20241118	165600	373843485	5050	5050	5050	5050	0
160	20241118	165500	373843485	5050	5050	5050	5050	0
161	20241118	165400	373843485	5050	5050	5050	5050	0
162	20241118	165300	373843485	5050	5050	5050	5050	0
163	20241118	165200	373843485	5050	5050	5050	5050	0
164	20241118	165100	373843485	5050	5050	5050	5050	0
165	20241118	165000	373843485	5050	5050	5050	5050	0
166	20241118	164900	373843485	5050	5050	5050	5050	0
167	20241118	164800	373843485	5050	5050	5050	5050	0
168	20241118	164700	373843485	5050	5050	5050	5050	0
169	20241118	164600	373843485	5050	5050	5050	5050	0
170	20241118	164500	373843485	5050	5050	5050	5050	0
171	20241118	164400	373843485	5050	5050	5050	5050	0
172	20241118	164300	373843485	5050	5050	5050	5050	0
173	20241118	164200	373843485	5050	5050	5050	5050	0
174	20241118	164100	373843485	5050	5050	5050	5050	0
175	20241118	164000	373843485	5050	5050	5050	5050	0
176	20241118	163900	373843485	5050	5050	5050	5050	0
177	20241118	163800	373843485	5050	5050	5050	5050	0
178	20241118	163700	373843485	5050	5050	5050	5050	0
179	20241118	163600	373843485	5050	5050	5050	5050	0
180	20241118	163500	373843485	5050	5050	5050	5050	0
181	20241118	163400	373843485	5050	5050	5050	5050	0
182	20241118	163300	373843485	5050	5050	5050	5050	2959
183	20241118	163200	373843485	5050	5050	5050	5050	0
184	20241118	163100	373843485	5050	5050	5050	5050	0
185	20241118	163000	373843485	5050	5050	5050	5050	0
186	20241118	162900	373843485	5050	5050	5050	5050	0
187	20241118	162800	373843485	5050	5050	5050	5050	0
188	20241118	162700	373843485	5050	5050	5050	5050	0
189	20241118	162600	373843485	5050	5050	5050	5050	0
190	20241118	162500	373843485	5050	5050	5050	5050	0
191	20241118	162400	373843485	5050	5050	5050	5050	0
192	20241118	162300	373843485	5050	5050	5050	5050	0
193	20241118	162200	373843485	5050	5050	5050	5050	0
194	20241118	162100	373843485	5050	5050	5050	5050	0
195	20241118	162000	373843485	5050	5050	5050	5050	0
196	20241118	161900	373843485	5050	5050	5050	5050	0
197	20241118	161800	373843485	5050	5050	5050	5050	0
198	20241118	161700	373843485	5050	5050	5050	5050	0
199	20241118	161600	373843485	5050	5050	5050	5050	0
200	20241118	161500	373843485	5050	5050	5050	5050	0
201	20241118	161400	373843485	5050	5050	5050	5050	0
202	20241118	161300	373843485	5050	5050	5050	5050	0
203	20241118	161200	373843485	5050	5050	5050	5050	0
204	20241118	161100	373843485	5050	5050	5050	5050	0
205	20241118	161000	373843485	5050	5050	5050	5050	0
206	20241118	160900	373843485	5050	5050	5050	5050	0
207	20241118	160800	373843485	5050	5050	5050	5050	0
208	20241118	160700	373843485	5050	5050	5050	5050	0
209	20241118	160600	373843485	5050	5050	5050	5050	0
210	20241118	160500	373843485	5050	5050	5050	5050	0
211	20241118	160400	373843485	5050	5050	5050	5050	0
212	20241118	160300	373843485	5050	5050	5050	5050	2959
213	20241118	160200	373843485	5050	5050	5050	5050	0
214	20241118	160100	373843485	5050	5050	5050	5050	0
215	20241118	160000	373843485	5050	5050	5050	5050	0
216	20241118	155900	373843485	5050	5050	5050	5050	0
217	20241118	155800	373843485	5050	5050	5050	5050	0
218	20241118	155700	373843485	5050	5050	5050	5050	0
219	20241118	155600	373843485	5050	5050	5050	5050	0
220	20241118	155500	373843485	5050	5050	5050	5050	0
221	20241118	155400	373843485	5050	5050	5050	5050	0
222	20241118	155300	373843485	5050	5050	5050	5050	0
223	20241118	155200	373843485	5050	5050	5050	5050	0
224	20241118	155100	373843485	5050	5050	5050	5050	0
225	20241118	155000	373843485	5050	5050	5050	5050	0
226	20241118	154900	373843485	5050	5050	5050	5050	0
227	20241118	154800	373843485	5050	5050	5050	5050	0
228	20241118	154700	373843485	5050	5050	5050	5050	0
229	20241118	154600	373843485	5050	5050	5050	5050	0
230	20241118	154500	373843485	5050	5050	5050	5050	0
231	20241118	154400	373843485	5050	5050	5050	5050	0
232	20241118	154300	373843485	5050	5050	5050	5050	0
233	20241118	154200	373843485	5050	5050	5050	5050	0
234	20241118	154100	373843485	5050	5050	5050	5050	0
235	20241118	154000	373843485	5050	5050	5050	5050	0
236	20241118	153900	373843485	5050	5050	5050	5050	0
237	20241118	153800	373843485	5050	5050	5050	5050	0
238	20241118	153700	373843485	5050	5050	5050	5050	0
239	20241118	153600	373843485	5050	5050	5050	5050	0
240	20241118	153500	373843485	5050	5050	5050	5050	0
241	20241118	153400	373843485	5050	5050	5050	5050	0
242	20241118	153300	373843485	5050	5050	5050	5050	2959
243	20241118	153200	373843485	5050	5050	5050	5050	0
244	20241118	153100	373843485	5050	5050	5050	5050	0
245	20241118	153000	373843485	5050	5050	5050	5050	2959
246	20241118	152900	358900535	5050	5050	5050	5050	0
247	20241118	152800	358900535	5050	5050	5050	5050	0
248	20241118	152700	358900535	5050	5050	5050	5050	0
249	20241118	152600	358900535	5050	5050	5050	5050	0
250	20241118	152500	358900535	5050	5050	5050	5050	0
251	20241118	152400	358900535	5050	5050	5050	5050	0
252	20241118	152300	358900535	5050	5050	5050	5050	0
253	20241118	152200	358900535	5050	5050	5050	5050	0
254	20241118	152100	358900535	5050	5050	5050	5050	0
255	20241118	152000	358900535	5050	5050	5050	5050	0
256	20241118	151900	358900535	5050	5050	5050	5050	0
257	20241118	151800	358900535	5050	5040	5050	5040	708
258	20241118	151700	355332205	5010	5040	5040	5010	40
259	20241118	151600	355131315	5030	5020	5030	5020	212
260	20241118	151500	354065855	5030	5020	5030	5000	451
261	20241118	151400	351808825	5020	5020	5020	5020	573
262	20241118	151300	348932365	5020	5020	5020	5020	100
263	20241118	151200	348430365	5020	5020	5020	5020	0
264	20241118	151100	348430365	5020	5020	5020	5020	100
265	20241118	151000	347928365	5010	5010	5010	5010	1
266	20241118	150900	347923355	5020	5010	5020	5010	101
267	20241118	150800	347416345	5000	5000	5000	5000	0
268	20241118	150700	347416345	5000	5010	5020	5000	630
269	20241118	150600	344263745	5010	5010	5010	5010	100
270	20241118	150500	343762745	5000	5000	5000	5000	1
271	20241118	150400	343757745	5010	5010	5010	5010	100
272	20241118	150300	343256745	5000	5000	5000	5000	50
273	20241118	150200	343006745	5010	5010	5010	5010	4
274	20241118	150100	342986705	5000	5000	5000	5000	0
275	20241118	150000	342986705	5000	5000	5000	5000	177
276	20241118	145900	342101705	5010	5010	5010	5010	0
277	20241118	145800	342101705	5010	5010	5010	5010	0
278	20241118	145700	342101705	5010	5010	5010	5010	0
279	20241118	145600	342101705	5010	5010	5010	5010	0
280	20241118	145500	342101705	5010	5010	5010	5010	0
281	20241118	145400	342101705	5010	5010	5010	5010	400
282	20241118	145300	340097705	5010	5010	5010	5010	83
283	20241118	145200	339681875	5000	5000	5000	5000	0
284	20241118	145100	339681875	5000	5000	5000	5000	200
285	20241118	145000	338681875	5000	5000	5000	5000	0
286	20241118	144900	338681875	5000	5000	5000	5000	18
287	20241118	144800	338591875	5020	5020	5020	5020	0
288	20241118	144700	338591875	5020	5020	5020	5020	0
289	20241118	144600	338591875	5020	5020	5020	5020	1
290	20241118	144500	338586855	5010	5010	5010	5010	0
291	20241118	144400	338586855	5010	5010	5010	5010	0
292	20241118	144300	338586855	5010	5010	5010	5010	0
293	20241118	144200	338586855	5010	5010	5010	5010	0
294	20241118	144100	338586855	5010	5010	5010	5010	335
295	20241118	144000	336908505	5000	5000	5000	5000	39
296	20241118	143900	336713505	5010	5010	5010	5010	0
297	20241118	143800	336713505	5010	5010	5010	5010	21
298	20241118	143700	336608295	5010	5010	5010	5010	0
299	20241118	143600	336608295	5010	5010	5010	5010	0
300	20241118	143500	336608295	5010	5010	5010	5010	0
301	20241118	143400	336608295	5010	5000	5010	5000	107
302	20241118	143300	336072625	5000	5000	5000	5000	0
303	20241118	143200	336072625	5000	5000	5000	5000	0
304	20241118	143100	336072625	5000	5000	5000	5000	31
305	20241118	143000	335917625	4990	4990	4990	4990	0
306	20241118	142900	335917625	4990	4990	4990	4990	0
307	20241118	142800	335917625	4990	4990	4990	4990	0
308	20241118	142700	335917625	4990	4990	4990	4990	0
309	20241118	142600	335917625	4990	4990	4990	4990	0
310	20241118	142500	335917625	4990	4990	4990	4990	500
311	20241118	142400	333422625	4990	4990	4990	4990	1
312	20241118	142300	333417635	4990	4990	4990	4990	0
313	20241118	142200	333417635	4990	4990	4990	4990	0
314	20241118	142100	333417635	4990	4990	4990	4990	0
315	20241118	142000	333417635	4990	4990	4990	4990	5
316	20241118	141900	333392685	5010	5010	5010	5010	0
317	20241118	141800	333392685	5010	5010	5010	5010	0
318	20241118	141700	333392685	5010	5010	5010	5010	0
319	20241118	141600	333392685	5010	5010	5010	5010	1
320	20241118	141500	333387675	4995	4995	4995	4995	50
321	20241118	141400	333137925	4995	4995	4995	4995	39
322	20241118	141300	332943120	4995	4995	4995	4995	0
323	20241118	141200	332943120	4995	4995	4995	4995	2
324	20241118	141100	332933130	4995	4995	4995	4995	0
325	20241118	141000	332933130	4995	4995	4995	4995	0
326	20241118	140900	332933130	4995	4995	4995	4995	264
327	20241118	140800	331614450	4995	4995	4995	4995	200
328	20241118	140700	330615450	5000	4995	5000	4995	73
329	20241118	140600	330250805	5000	5000	5000	5000	0
330	20241118	140500	330250805	5000	5000	5000	5000	0
331	20241118	140400	330250805	5000	5000	5000	5000	2
332	20241118	140300	330240805	5000	5000	5000	5000	27
333	20241118	140200	330105805	5010	5010	5010	5010	300
334	20241118	140100	328602805	5010	5010	5010	5010	0
335	20241118	140000	328602805	5010	5010	5010	5010	0
336	20241118	135900	328602805	5010	5010	5010	5010	1
337	20241118	135800	328597795	5010	5010	5010	5010	1
338	20241118	135700	328592785	4995	4995	4995	4995	28
339	20241118	135600	328452925	4995	5000	5000	4995	51
340	20241118	135500	328198175	4995	4995	4995	4995	0
341	20241118	135400	328198175	4995	4995	4995	4995	700
342	20241118	135300	324701675	5000	5000	5000	5000	0
343	20241118	135200	324701675	5000	5000	5000	5000	0
344	20241118	135100	324701675	5000	5000	5000	5000	1
345	20241118	135000	324696675	4995	4995	4995	4995	0
346	20241118	134900	324696675	4995	4995	4995	4995	1
347	20241118	134800	324691680	4995	4995	4995	4995	185
348	20241118	134700	323767605	4995	4995	4995	4995	52
349	20241118	134600	323507865	4995	4995	4995	4995	0
350	20241118	134500	323507865	4995	4995	4995	4995	0
351	20241118	134400	323507865	4995	4995	4995	4995	37
352	20241118	134300	323323050	4995	4995	4995	4995	0
353	20241118	134200	323323050	4995	4995	4995	4995	0
354	20241118	134100	323323050	4995	4995	4995	4995	0
355	20241118	134000	323323050	4995	4995	4995	4995	0
356	20241118	133900	323323050	4995	4995	4995	4995	0
357	20241118	133800	323323050	4995	4995	4995	4995	0
358	20241118	133700	323323050	4995	4995	4995	4995	0
359	20241118	133600	323323050	4995	4995	4995	4995	0
360	20241118	133500	323323050	4995	4995	4995	4995	0
361	20241118	133400	323323050	4995	4995	4995	4995	7
362	20241118	133300	323288085	5000	5000	5000	5000	0
363	20241118	133200	323288085	5000	5000	5000	5000	66
364	20241118	133100	322958085	5000	5000	5000	5000	4
365	20241118	133000	322938085	5010	5010	5010	5010	0
366	20241118	132900	322938085	5010	5010	5010	5010	0
367	20241118	132800	322938085	5010	5010	5010	5010	0
368	20241118	132700	322938085	5010	5010	5010	5010	0
369	20241118	132600	322938085	5010	5010	5010	5010	0
370	20241118	132500	322938085	5010	5010	5010	5010	1
371	20241118	132400	322933075	5000	5000	5000	5000	0
372	20241118	132300	322933075	5000	5000	5000	5000	0
373	20241118	132200	322933075	5000	5000	5000	5000	0
374	20241118	132100	322933075	5000	5000	5000	5000	0
375	20241118	132000	322933075	5000	5000	5000	5000	635
376	20241118	131900	319758075	5000	5000	5000	5000	50
377	20241118	131800	319508075	4985	4985	4985	4985	0
378	20241118	131700	319508075	4985	4995	4995	4985	1857
379	20241118	131600	310236720	5000	5000	5000	5000	5
380	20241118	131500	310211720	5000	5000	5000	5000	0
381	20241118	131400	310211720	5000	5000	5000	5000	1
382	20241118	131300	310206720	5000	5000	5000	5000	0
383	20241118	131200	310206720	5000	5000	5000	5000	51
384	20241118	131100	309951720	5000	5000	5000	5000	0
385	20241118	131000	309951720	5000	5000	5000	5000	5
386	20241118	130900	309926720	5000	5000	5000	5000	0
387	20241118	130800	309926720	5000	5000	5000	5000	0
388	20241118	130700	309926720	5000	5000	5000	5000	737
389	20241118	130600	306241720	5010	5010	5010	5010	0
390	20241118	130500	306241720	5010	5010	5010	5010	0
391	20241118	130400	306241720	5010	4990	5010	4990	19
392	20241118	130300	306146890	5010	5010	5010	5010	0
393	20241118	130200	306146890	5010	5010	5010	5010	0
394	20241118	130100	306146890	5010	5010	5010	5010	0
395	20241118	130000	306146890	5010	5000	5010	4990	3002
396	20241118	125900	291161000	5010	5010	5010	5010	0
397	20241118	125800	291161000	5010	5010	5010	5010	0
398	20241118	125700	291161000	5010	4995	5010	4995	2
399	20241118	125600	291150995	5000	5000	5000	5000	997
400	20241118	125500	286165995	5000	5000	5000	5000	40
401	20241118	125400	285965995	5000	5000	5000	5000	0
402	20241118	125300	285965995	5000	5000	5010	5000	13
403	20241118	125200	285900985	5010	5010	5010	5010	0
404	20241118	125100	285900985	5010	5010	5010	5010	0
405	20241118	125000	285900985	5010	5010	5010	5010	0
406	20241118	124900	285900985	5010	5010	5010	5010	0
407	20241118	124800	285900985	5010	5010	5010	5010	50
408	20241118	124700	285650485	5000	5000	5000	5000	1
409	20241118	124600	285645485	5010	5010	5010	5010	0
410	20241118	124500	285645485	5010	5010	5010	5010	0
411	20241118	124400	285645485	5010	5010	5010	5010	0
412	20241118	124300	285645485	5010	5010	5010	5010	0
413	20241118	124200	285645485	5010	5010	5010	5010	0
414	20241118	124100	285645485	5010	5010	5010	5010	0
415	20241118	124000	285645485	5010	5010	5010	5010	1
416	20241118	123900	285640475	4995	4995	4995	4995	0
417	20241118	123800	285640475	4995	4995	4995	4995	0
418	20241118	123700	285640475	4995	4995	4995	4995	0
419	20241118	123600	285640475	4995	4995	4995	4995	0
420	20241118	123500	285640475	4995	4995	4995	4995	0
421	20241118	123400	285640475	4995	5000	5000	4995	3592
422	20241118	123300	267682855	5000	5000	5000	5000	0
423	20241118	123200	267682855	5000	5000	5000	5000	0
424	20241118	123100	267682855	5000	5000	5000	5000	2
425	20241118	123000	267672855	5010	5010	5010	5010	0
426	20241118	122900	267672855	5010	5010	5010	5010	0
427	20241118	122800	267672855	5010	5010	5010	5010	0
428	20241118	122700	267672855	5010	5010	5010	5010	58
429	20241118	122600	267382275	5030	5030	5030	5030	0
430	20241118	122500	267382275	5030	5010	5030	5010	25
431	20241118	122400	267257005	5010	5010	5010	5010	0
432	20241118	122300	267257005	5010	5010	5010	5010	0
433	20241118	122200	267257005	5010	5010	5010	5010	20
434	20241118	122100	267156805	5010	5010	5010	5010	15
435	20241118	122000	267081655	5010	5010	5010	5010	0
436	20241118	121900	267081655	5010	5010	5010	5010	0
437	20241118	121800	267081655	5010	5010	5010	5010	48
438	20241118	121700	266841175	5010	5010	5010	5010	262
439	20241118	121600	265528555	5010	5010	5010	5010	0
440	20241118	121500	265528555	5010	5010	5010	5010	0
441	20241118	121400	265528555	5010	5010	5010	5010	0
442	20241118	121300	265528555	5010	5010	5010	5010	396
443	20241118	121200	263544595	5020	5020	5020	5020	1
444	20241118	121100	263539575	5020	5020	5020	5020	22
445	20241118	121000	263429135	5020	5020	5020	5020	0
446	20241118	120900	263429135	5020	5020	5020	5020	0
447	20241118	120800	263429135	5020	5020	5020	5020	0
448	20241118	120700	263429135	5020	5020	5020	5020	0
449	20241118	120600	263429135	5020	5020	5020	5020	10
450	20241118	120500	263378935	5020	5020	5020	5020	0
451	20241118	120400	263378935	5020	5020	5020	5020	0
452	20241118	120300	263378935	5020	5020	5020	5020	30
453	20241118	120200	263228335	5030	5030	5030	5030	30
454	20241118	120100	263077435	5030	5030	5030	5030	1
455	20241118	120000	263072405	5010	5010	5010	5010	0
456	20241118	115900	263072405	5010	5010	5010	5010	0
457	20241118	115800	263072405	5010	5010	5010	5010	0
458	20241118	115700	263072405	5010	5010	5010	5010	28
459	20241118	115600	262932125	5030	5030	5030	5030	0
460	20241118	115500	262932125	5030	5030	5030	5030	1
461	20241118	115400	262927095	5020	5020	5020	5020	146
462	20241118	115300	262194175	5030	5030	5030	5030	0
463	20241118	115200	262194175	5030	5020	5030	5020	389
464	20241118	115100	260241095	5020	5020	5020	5020	0
465	20241118	115000	260241095	5020	5020	5020	5020	1
466	20241118	114900	260236075	5020	5020	5020	5020	0
467	20241118	114800	260236075	5020	5020	5020	5020	0
468	20241118	114700	260236075	5020	5010	5020	5010	5
469	20241118	114600	260210995	5000	5000	5000	5000	650
470	20241118	114500	256960995	5000	5000	5000	5000	80
471	20241118	114400	256560995	5010	5010	5010	5010	0
472	20241118	114300	256560995	5010	5010	5010	5010	0
473	20241118	114200	256560995	5010	5010	5010	5010	0
474	20241118	114100	256560995	5010	5010	5010	5010	651
475	20241118	114000	253299485	5010	5010	5010	5010	0
476	20241118	113900	253299485	5010	5010	5010	5010	0
477	20241118	113800	253299485	5010	5010	5010	5010	0
478	20241118	113700	253299485	5010	5010	5010	5010	0
479	20241118	113600	253299485	5010	5010	5010	5010	15
480	20241118	113500	253224335	5010	5010	5010	5010	28
481	20241118	113400	253084055	5010	5010	5010	5010	823
482	20241118	113300	248960825	5020	5020	5020	5020	0
483	20241118	113200	248960825	5020	5020	5020	5020	15
484	20241118	113100	248885525	5020	5020	5020	5020	0
485	20241118	113000	248885525	5020	5020	5020	5020	0
486	20241118	112900	248885525	5020	5020	5020	5020	0
487	20241118	112800	248885525	5020	5020	5020	5020	0
488	20241118	112700	248885525	5020	5020	5020	5020	100
489	20241118	112600	248383525	5020	5020	5020	5020	0
490	20241118	112500	248383525	5020	5020	5020	5020	0
491	20241118	112400	248383525	5020	5020	5020	5020	0
492	20241118	112300	248383525	5020	5030	5030	5020	365
493	20241118	112200	246551195	5030	5030	5030	5030	0
494	20241118	112100	246551195	5030	5030	5030	5030	0
495	20241118	112000	246551195	5030	5030	5030	5030	0
496	20241118	111900	246551195	5030	5030	5030	5030	151
497	20241118	111800	245791665	5040	5040	5040	5040	50
498	20241118	111700	245539665	5040	5040	5040	5040	0
499	20241118	111600	245539665	5040	5040	5040	5040	91
500	20241118	111500	245081025	5030	5030	5030	5030	0
501	20241118	111400	245081025	5030	5030	5030	5030	675
502	20241118	111300	241685775	5020	5020	5020	5020	0
503	20241118	111200	241685775	5020	5020	5020	5020	0
504	20241118	111100	241685775	5020	5020	5020	5020	405
505	20241118	111000	239652675	5020	5020	5020	5020	0
506	20241118	110900	239652675	5020	5020	5020	5020	0
507	20241118	110800	239652675	5020	5020	5020	5020	12
508	20241118	110700	239592435	5020	5020	5020	5020	0
509	20241118	110600	239592435	5020	5020	5020	5020	100
510	20241118	110500	239090435	5020	5020	5020	5020	0
511	20241118	110400	239090435	5020	5020	5020	5020	25
512	20241118	110300	238964935	5010	5010	5020	5010	183
513	20241118	110200	238047575	5020	5020	5020	5020	0
514	20241118	110100	238047575	5020	5020	5020	5020	0
515	20241118	110000	238047575	5020	5010	5020	5010	51
516	20241118	105900	237792055	5020	5020	5020	5020	444
517	20241118	105800	235563175	5020	5010	5020	5010	7
518	20241118	105700	235528095	5020	5020	5020	5020	0
519	20241118	105600	235528095	5020	5000	5020	5000	152
520	20241118	105500	234767055	5000	5030	5030	5000	1006
521	20241118	105400	229736875	5030	5030	5030	5030	1
522	20241118	105300	229731845	5010	5010	5010	5010	429
523	20241118	105200	227582555	5010	5010	5010	5010	264
524	20241118	105100	226259915	5040	5040	5040	5040	0
525	20241118	105000	226259915	5040	5040	5040	5040	0
526	20241118	104900	226259915	5040	5040	5040	5040	0
527	20241118	104800	226259915	5040	5040	5040	5040	0
528	20241118	104700	226259915	5040	5040	5040	5040	0
529	20241118	104600	226259915	5040	5040	5040	5040	0
530	20241118	104500	226259915	5040	5010	5040	5010	69
531	20241118	104400	225914195	5010	5010	5010	5010	932
532	20241118	104300	221244875	5010	5010	5010	5010	1
533	20241118	104200	221239865	5030	5030	5030	5030	0
534	20241118	104100	221239865	5030	5030	5030	5030	0
535	20241118	104000	221239865	5030	5030	5030	5030	1
536	20241118	103900	221234835	5020	5020	5020	5020	0
537	20241118	103800	221234835	5020	5020	5020	5020	150
538	20241118	103700	220481835	5020	5020	5020	5020	39
539	20241118	103600	220286055	5030	5030	5030	5030	50
540	20241118	103500	220034555	5030	5030	5030	5030	10
541	20241118	103400	219984255	5030	5030	5030	5030	0
542	20241118	103300	219984255	5030	5030	5030	5030	0
543	20241118	103200	219984255	5030	5030	5030	5030	11
544	20241118	103100	219928925	5010	5030	5030	5010	51
545	20241118	103000	219672415	5030	5010	5030	4995	5517
546	20241118	102900	192082150	5010	5010	5010	5010	1500
547	20241118	102800	184567150	5020	5020	5020	5020	61
548	20241118	102700	184260930	5050	5050	5050	5050	100
549	20241118	102600	183755930	5050	5050	5050	5050	0
550	20241118	102500	183755930	5050	5050	5050	5050	0
551	20241118	102400	183755930	5050	5050	5050	5050	16
552	20241118	102300	183675130	5050	5030	5050	5000	2682
553	20241118	102200	170209310	5040	5040	5040	5040	0
554	20241118	102100	170209310	5040	5040	5040	5040	0
555	20241118	102000	170209310	5040	5040	5040	5040	0
556	20241118	101900	170209310	5040	5040	5040	5040	0
557	20241118	101800	170209310	5040	5050	5050	5040	196
558	20241118	101700	169220960	5050	5040	5050	5040	280
559	20241118	101600	167809460	5030	5030	5030	5030	1
560	20241118	101500	167804430	5050	5050	5050	5050	0
561	20241118	101400	167804430	5050	5050	5050	5050	0
562	20241118	101300	167804430	5050	5050	5050	5050	0
563	20241118	101200	167804430	5050	5050	5050	5050	0
564	20241118	101100	167804430	5050	5050	5050	5050	1
565	20241118	101000	167799380	5040	5050	5050	5040	22
566	20241118	100900	167688390	5060	5030	5060	5020	669
567	20241118	100800	164329960	5040	5050	5050	5040	593
568	20241118	100700	161341130	5050	5050	5050	5050	459
569	20241118	100600	159023180	5070	5070	5070	5070	0
570	20241118	100500	159023180	5070	5070	5070	5070	10
571	20241118	100400	158972480	5070	5070	5070	5070	1
572	20241118	100300	158967410	5070	5070	5070	5070	0
573	20241118	100200	158967410	5070	5070	5070	5070	0
574	20241118	100100	158967410	5070	5070	5070	5070	229
575	20241118	100000	157806380	5070	5070	5070	5070	46
576	20241118	095900	157573160	5050	5050	5050	5050	35
577	20241118	095800	157396410	5070	5070	5070	5070	0
578	20241118	095700	157396410	5070	5070	5070	5070	0
579	20241118	095600	157396410	5070	5070	5070	5070	0
580	20241118	095500	157396410	5070	5050	5070	5050	39
581	20241118	095400	157199400	5050	5040	5070	5040	126
582	20241118	095300	156561360	5070	5070	5070	5070	98
583	20241118	095200	156064500	5070	5070	5070	5070	10
584	20241118	095100	156013800	5070	5050	5070	5050	12
585	20241118	095000	155953160	5050	5050	5050	5050	7
586	20241118	094900	155917810	5070	5050	5070	5050	90
587	20241118	094800	155462650	5070	5070	5070	5060	5
588	20241118	094700	155437330	5070	5040	5070	5040	1355
589	20241118	094600	148608070	5040	5030	5040	5030	171
590	20241118	094500	147747920	5020	5020	5020	5020	3
591	20241118	094400	147732860	5030	5030	5030	5030	21
592	20241118	094300	147627230	5010	5030	5030	5010	100
593	20241118	094200	147125880	5030	5030	5030	5030	33
594	20241118	094100	146959890	5030	5020	5030	5020	12
595	20241118	094000	146899590	5020	5030	5030	5020	17
596	20241118	093900	146814230	5030	5030	5030	5030	1
597	20241118	093800	146809200	5000	5000	5000	5000	0
598	20241118	093700	146809200	5000	5050	5050	5000	5628
599	20241118	093600	118606880	5080	5050	5080	5050	2
600	20241118	093500	118596750	5070	5070	5070	5070	1093
601	20241118	093400	113055240	5080	5080	5080	5080	23
602	20241118	093300	112938400	5090	5090	5090	5090	1
603	20241118	093200	112933310	5080	5120	5120	5070	899
604	20241118	093100	108373540	5100	5090	5130	5090	403
605	20241118	093000	106318300	5090	5090	5090	5090	100
606	20241118	092900	105809300	5090	5090	5090	5090	10
607	20241118	092800	105758400	5070	5070	5070	5070	100
608	20241118	092700	105251400	5070	5070	5070	5070	0
609	20241118	092600	105251400	5070	5070	5070	5070	0
610	20241118	092500	105251400	5070	5050	5080	5050	2326
611	20241118	092400	93482980	5050	5050	5050	5050	1
612	20241118	092300	93477930	5050	5050	5050	5050	19
613	20241118	092200	93381980	5020	5050	5050	5020	203
614	20241118	092100	92362740	5050	5040	5050	5040	684
615	20241118	092000	88910900	5050	5050	5050	5050	100
616	20241118	091900	88405900	5050	5060	5060	5050	2
617	20241118	091800	88395790	5030	5030	5060	5030	7
618	20241118	091700	88360550	5040	5020	5040	5010	45
619	20241118	091600	88135020	5060	5040	5060	5040	1345
620	20241118	091500	81356180	5040	5030	5040	5030	128
621	20241118	091400	80712330	5030	5030	5030	5030	1
622	20241118	091300	80707300	5020	5010	5020	5010	16
623	20241118	091200	80627080	5020	5020	5030	5020	183
624	20241118	091100	79708000	5010	4980	5010	4975	14029
625	20241118	091000	9566310	4975	4975	4975	4975	0
626	20241118	090900	9566310	4975	5000	5000	4975	129
627	20241118	090800	8924485	4970	4970	4970	4970	0
628	20241118	090700	8924485	4970	4970	5000	4970	296
629	20241118	090600	7453305	4970	4970	4970	4970	106
630	20241118	090500	6926485	5000	5000	5000	5000	0
631	20241118	090400	6926485	5000	5000	5000	5000	2
632	20241118	090300	6916485	4960	4975	4975	4960	77
633	20241118	090200	6534315	5000	5000	5000	5000	2
634	20241118	090100	6524315	4985	4985	4985	4985	103
635	20241118	090000	6010860	4980	4980	4980	4980	1207