KissMeData/016610/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	190000	4572988145	5000	5000	5000	5000	1028
3	20241114	185900	4572988145	5000	5000	5000	5000	0
4	20241114	185800	4572988145	5000	5000	5000	5000	0
5	20241114	185700	4572988145	5000	5000	5000	5000	0
6	20241114	185600	4572988145	5000	5000	5000	5000	0
7	20241114	185500	4572988145	5000	5000	5000	5000	0
8	20241114	185400	4572988145	5000	5000	5000	5000	0
9	20241114	185300	4572988145	5000	5000	5000	5000	0
10	20241114	185200	4572988145	5000	5000	5000	5000	0
11	20241114	185100	4572988145	5000	5000	5000	5000	0
12	20241114	185000	4572988145	5000	5000	5000	5000	0
13	20241114	184900	4572988145	5000	5000	5000	5000	0
14	20241114	184800	4572988145	5000	5000	5000	5000	0
15	20241114	184700	4572988145	5000	5000	5000	5000	0
16	20241114	184600	4572988145	5000	5000	5000	5000	0
17	20241114	184500	4572988145	5000	5000	5000	5000	0
18	20241114	184400	4572988145	5000	5000	5000	5000	0
19	20241114	184300	4572988145	5000	5000	5000	5000	0
20	20241114	184200	4572988145	5000	5000	5000	5000	0
21	20241114	184100	4572988145	5000	5000	5000	5000	0
22	20241114	184000	4572988145	5000	5000	5000	5000	0
23	20241114	183900	4572988145	5000	5000	5000	5000	0
24	20241114	183800	4572988145	5000	5000	5000	5000	0
25	20241114	183700	4572988145	5000	5000	5000	5000	0
26	20241114	183600	4572988145	5000	5000	5000	5000	0
27	20241114	183500	4572988145	5000	5000	5000	5000	0
28	20241114	183400	4572988145	5000	5000	5000	5000	0
29	20241114	183300	4572988145	5000	5000	5000	5000	0
30	20241114	183200	4572988145	5000	5000	5000	5000	0
31	20241114	183100	4572988145	5000	5000	5000	5000	0
32	20241114	183000	4572988145	5000	5000	5000	5000	1028
33	20241114	182900	4572988145	5000	5000	5000	5000	0
34	20241114	182800	4572988145	5000	5000	5000	5000	0
35	20241114	182700	4572988145	5000	5000	5000	5000	0
36	20241114	182600	4572988145	5000	5000	5000	5000	0
37	20241114	182500	4572988145	5000	5000	5000	5000	0
38	20241114	182400	4572988145	5000	5000	5000	5000	0
39	20241114	182300	4572988145	5000	5000	5000	5000	0
40	20241114	182200	4572988145	5000	5000	5000	5000	0
41	20241114	182100	4572988145	5000	5000	5000	5000	0
42	20241114	182000	4572988145	5000	5000	5000	5000	0
43	20241114	181900	4572988145	5000	5000	5000	5000	0
44	20241114	181800	4572988145	5000	5000	5000	5000	0
45	20241114	181700	4572988145	5000	5000	5000	5000	0
46	20241114	181600	4572988145	5000	5000	5000	5000	0
47	20241114	181500	4572988145	5000	5000	5000	5000	0
48	20241114	181400	4572988145	5000	5000	5000	5000	0
49	20241114	181300	4572988145	5000	5000	5000	5000	0
50	20241114	181200	4572988145	5000	5000	5000	5000	0
51	20241114	181100	4572988145	5000	5000	5000	5000	0
52	20241114	181000	4572988145	5000	5000	5000	5000	0
53	20241114	180900	4572988145	5000	5000	5000	5000	0
54	20241114	180800	4572988145	5000	5000	5000	5000	0
55	20241114	180700	4572988145	5000	5000	5000	5000	0
56	20241114	180600	4572988145	5000	5000	5000	5000	0
57	20241114	180500	4572988145	5000	5000	5000	5000	0
58	20241114	180400	4572988145	5000	5000	5000	5000	0
59	20241114	180300	4572988145	5000	5000	5000	5000	0
60	20241114	180200	4572988145	5000	5000	5000	5000	0
61	20241114	180100	4572988145	5000	5000	5000	5000	0
62	20241114	180000	4572988145	5000	5000	5000	5000	1028
63	20241114	175900	4572988145	5000	5000	5000	5000	0
64	20241114	175800	4572988145	5000	5000	5000	5000	0
65	20241114	175700	4572988145	5000	5000	5000	5000	0
66	20241114	175600	4572988145	5000	5000	5000	5000	0
67	20241114	175500	4572988145	5000	5000	5000	5000	0
68	20241114	175400	4572988145	5000	5000	5000	5000	0
69	20241114	175300	4572988145	5000	5000	5000	5000	0
70	20241114	175200	4572988145	5000	5000	5000	5000	0
71	20241114	175100	4572988145	5000	5000	5000	5000	0
72	20241114	175000	4572988145	5000	5000	5000	5000	0
73	20241114	174900	4572988145	5000	5000	5000	5000	0
74	20241114	174800	4572988145	5000	5000	5000	5000	0
75	20241114	174700	4572988145	5000	5000	5000	5000	0
76	20241114	174600	4572988145	5000	5000	5000	5000	0
77	20241114	174500	4572988145	5000	5000	5000	5000	0
78	20241114	174400	4572988145	5000	5000	5000	5000	0
79	20241114	174300	4572988145	5000	5000	5000	5000	0
80	20241114	174200	4572988145	5000	5000	5000	5000	0
81	20241114	174100	4572988145	5000	5000	5000	5000	0
82	20241114	174000	4572988145	5000	5000	5000	5000	0
83	20241114	173900	4572988145	5000	5000	5000	5000	0
84	20241114	173800	4572988145	5000	5000	5000	5000	0
85	20241114	173700	4572988145	5000	5000	5000	5000	0
86	20241114	173600	4572988145	5000	5000	5000	5000	0
87	20241114	173500	4572988145	5000	5000	5000	5000	0
88	20241114	173400	4572988145	5000	5000	5000	5000	0
89	20241114	173300	4572988145	5000	5000	5000	5000	0
90	20241114	173200	4572988145	5000	5000	5000	5000	0
91	20241114	173100	4572988145	5000	5000	5000	5000	0
92	20241114	173000	4572988145	5000	5000	5000	5000	1028
93	20241114	172900	4572988145	5000	5000	5000	5000	0
94	20241114	172800	4572988145	5000	5000	5000	5000	0
95	20241114	172700	4572988145	5000	5000	5000	5000	0
96	20241114	172600	4572988145	5000	5000	5000	5000	0
97	20241114	172500	4572988145	5000	5000	5000	5000	0
98	20241114	172400	4572988145	5000	5000	5000	5000	0
99	20241114	172300	4572988145	5000	5000	5000	5000	0
100	20241114	172200	4572988145	5000	5000	5000	5000	0
101	20241114	172100	4572988145	5000	5000	5000	5000	0
102	20241114	172000	4572988145	5000	5000	5000	5000	0
103	20241114	171900	4572988145	5000	5000	5000	5000	0
104	20241114	171800	4572988145	5000	5000	5000	5000	0
105	20241114	171700	4572988145	5000	5000	5000	5000	0
106	20241114	171600	4572988145	5000	5000	5000	5000	0
107	20241114	171500	4572988145	5000	5000	5000	5000	0
108	20241114	171400	4572988145	5000	5000	5000	5000	0
109	20241114	171300	4572988145	5000	5000	5000	5000	0
110	20241114	171200	4572988145	5000	5000	5000	5000	0
111	20241114	171100	4572988145	5000	5000	5000	5000	0
112	20241114	171000	4572988145	5000	5000	5000	5000	0
113	20241114	170900	4572988145	5000	5000	5000	5000	0
114	20241114	170800	4572988145	5000	5000	5000	5000	0
115	20241114	170700	4572988145	5000	5000	5000	5000	0
116	20241114	170600	4572988145	5000	5000	5000	5000	0
117	20241114	170500	4572988145	5000	5000	5000	5000	0
118	20241114	170400	4572988145	5000	5000	5000	5000	0
119	20241114	170300	4572988145	5000	5000	5000	5000	0
120	20241114	170200	4572988145	5000	5000	5000	5000	0
121	20241114	170100	4572988145	5000	5000	5000	5000	0
122	20241114	170000	4572988145	5000	5000	5000	5000	1028
123	20241114	165900	4572988145	5000	5000	5000	5000	0
124	20241114	165800	4572988145	5000	5000	5000	5000	0
125	20241114	165700	4572988145	5000	5000	5000	5000	0
126	20241114	165600	4572988145	5000	5000	5000	5000	0
127	20241114	165500	4572988145	5000	5000	5000	5000	0
128	20241114	165400	4572988145	5000	5000	5000	5000	0
129	20241114	165300	4572988145	5000	5000	5000	5000	0
130	20241114	165200	4572988145	5000	5000	5000	5000	0
131	20241114	165100	4572988145	5000	5000	5000	5000	0
132	20241114	165000	4572988145	5000	5000	5000	5000	0
133	20241114	164900	4572988145	5000	5000	5000	5000	0
134	20241114	164800	4572988145	5000	5000	5000	5000	0
135	20241114	164700	4572988145	5000	5000	5000	5000	0
136	20241114	164600	4572988145	5000	5000	5000	5000	0
137	20241114	164500	4572988145	5000	5000	5000	5000	0
138	20241114	164400	4572988145	5000	5000	5000	5000	0
139	20241114	164300	4572988145	5000	5000	5000	5000	0
140	20241114	164200	4572988145	5000	5000	5000	5000	0
141	20241114	164100	4572988145	5000	5000	5000	5000	0
142	20241114	164000	4572988145	5000	5000	5000	5000	0
143	20241114	163900	4572988145	5000	5000	5000	5000	0
144	20241114	163800	4572988145	5000	5000	5000	5000	0
145	20241114	163700	4572988145	5000	5000	5000	5000	0
146	20241114	163600	4572988145	5000	5000	5000	5000	0
147	20241114	163500	4572988145	5000	5000	5000	5000	0
148	20241114	163400	4572988145	5000	5000	5000	5000	0
149	20241114	163300	4572988145	5000	5000	5000	5000	0
150	20241114	163200	4572988145	5000	5000	5000	5000	0
151	20241114	163100	4572988145	5000	5000	5000	5000	0
152	20241114	163000	4572988145	5000	5000	5000	5000	2056
153	20241114	162900	4567848145	4985	4985	4985	4985	0
154	20241114	162800	4567848145	4985	4985	4985	4985	0
155	20241114	162700	4567848145	4985	4985	4985	4985	0
156	20241114	162600	4567848145	4985	4985	4985	4985	0
157	20241114	162500	4567848145	4985	4985	4985	4985	0
158	20241114	162400	4567848145	4985	4985	4985	4985	0
159	20241114	162300	4567848145	4985	4985	4985	4985	0
160	20241114	162200	4567848145	4985	4985	4985	4985	0
161	20241114	162100	4567848145	4985	4985	4985	4985	0
162	20241114	162000	4567848145	4985	4985	4985	4985	0
163	20241114	161900	4567848145	4985	4985	4985	4985	0
164	20241114	161800	4567848145	4985	4990	4990	4985	3
165	20241114	161700	4567833185	4985	4985	4985	4985	150
166	20241114	161600	4567085435	4985	4985	4985	4985	1
167	20241114	161500	4567080450	4985	4985	4985	4985	0
168	20241114	161400	4567080450	4985	4985	4985	4985	0
169	20241114	161300	4567080450	4985	4985	4985	4985	50
170	20241114	161200	4566831200	4990	4990	4990	4990	0
171	20241114	161100	4566831200	4990	4990	4990	4990	4
172	20241114	161000	4566811240	4985	4980	4985	4980	20001
173	20241114	160900	4467206255	4980	4980	4980	4980	100
174	20241114	160800	4466708255	4990	4985	4990	4985	2
175	20241114	160700	4466698280	4980	4990	4990	4980	30005
176	20241114	160600	4316973340	4990	4980	4990	4980	36377
177	20241114	160500	4135486825	4985	5000	5000	4985	1735
178	20241114	160400	4126837835	4990	4990	4990	4985	22968
179	20241114	160300	4012229030	5000	4985	5000	4985	22717
180	20241114	160200	3898871345	4985	4985	4985	4985	0
181	20241114	160100	3898871345	4985	4985	4985	4985	0
182	20241114	160000	3898871345	4985	4985	4985	4985	496
183	20241114	155900	3896398785	4985	4985	4985	4985	5
184	20241114	155800	3896373860	4985	5000	5000	4985	337
185	20241114	155700	3894693890	5010	4985	5010	4985	23336
186	20241114	155600	3778249535	4980	4980	4980	4980	3300
187	20241114	155500	3761815535	4985	4985	4985	4985	3
188	20241114	155400	3761800580	4985	4990	4990	4985	2
189	20241114	155300	3761790605	4980	4980	4980	4980	1000
190	20241114	155200	3756810605	4990	4985	5010	4985	17520
191	20241114	155100	3669387380	4980	4985	4985	4980	1877
192	20241114	155000	3660035535	4990	5010	5010	4990	5729
193	20241114	154900	3631438775	5020	5020	5020	5020	3
194	20241114	154800	3631423715	5000	5000	5000	5000	500
195	20241114	154700	3628923715	5030	5030	5030	5030	0
196	20241114	154600	3628923715	5030	5010	5030	5000	102
197	20241114	154500	3628413575	5010	4990	5010	4990	20198
198	20241114	154400	3527625235	4990	4990	4990	4990	3
199	20241114	154300	3527610265	4990	4990	4990	4990	0
200	20241114	154200	3527610265	4990	4985	4990	4985	21
201	20241114	154100	3527505575	4985	4985	4985	4985	379
202	20241114	154000	3525616260	4985	4985	4985	4985	0
203	20241114	153900	3525616260	4985	4990	4990	4985	7
204	20241114	153800	3525581340	4990	4990	4990	4990	2
205	20241114	153700	3525571360	4990	4990	4990	4990	1
206	20241114	153600	3525566370	5000	4995	5000	4995	429
207	20241114	153500	3523423510	4995	4995	5000	4995	4
208	20241114	153400	3523403525	5000	4990	5000	4990	18499
209	20241114	153300	3431093505	4990	4995	4995	4990	1229
210	20241114	153200	3424960785	5000	5000	5000	5000	1
211	20241114	153100	3424955785	5010	5000	5010	5000	2
212	20241114	153000	3424945775	4995	4995	4995	4995	328
213	20241114	152900	3423307415	4995	4995	4995	4995	0
214	20241114	152800	3423307415	4995	4990	5010	4985	100
215	20241114	152700	3422808630	5000	4990	5010	4990	19747
216	20241114	152600	3324271040	4990	4990	4990	4990	11
217	20241114	152500	3324216150	4990	4990	4990	4990	20
218	20241114	152400	3324116350	4990	4990	4990	4990	65
219	20241114	152300	3323792000	4990	4995	4995	4990	19710
220	20241114	152200	3225439090	5000	5000	5000	5000	2
221	20241114	152100	3225429090	4985	4985	4985	4985	20
222	20241114	152000	3225329390	5010	4990	5010	4990	17130
223	20241114	151900	3139850670	4990	4985	5010	4985	22625
224	20241114	151800	3026951450	5000	4985	5010	4975	26875
225	20241114	151700	2892913325	5010	5000	5010	4985	553
226	20241114	151600	2890156385	5010	4990	5010	4985	16299
227	20241114	151500	2808824375	4990	4995	5010	4985	1509
228	20241114	151400	2801294680	5010	5010	5010	5010	0
229	20241114	151300	2801294680	5010	4990	5010	4990	17197
230	20241114	151200	2715472935	4990	4990	4990	4990	0
231	20241114	151100	2715472935	4990	4990	4990	4990	23
232	20241114	151000	2715358165	4985	4990	4990	4985	113
233	20241114	150900	2714794360	4990	4990	4990	4990	52
234	20241114	150800	2714534880	4990	4990	4990	4990	403
235	20241114	150700	2712523910	4985	4985	4985	4985	125
236	20241114	150600	2711900785	4990	4990	4990	4985	4073
237	20241114	150500	2691576765	5010	4990	5010	4990	20607
238	20241114	150400	2588744760	4990	4990	4990	4990	6
239	20241114	150300	2588714820	4990	4990	4990	4990	1
240	20241114	150200	2588709830	4990	4995	4995	4990	54
241	20241114	150100	2588440365	4995	4990	4995	4990	2440
242	20241114	150000	2576262380	4990	4990	4990	4990	201
243	20241114	145900	2575259390	4990	5000	5000	4980	17730
244	20241114	145800	2486781995	5030	5030	5030	5030	1
245	20241114	145700	2486776965	5000	4990	5000	4990	18744
246	20241114	145600	2393238000	4990	4990	4990	4990	3
247	20241114	145500	2393223030	4990	4990	4990	4990	1
248	20241114	145400	2393218040	4990	4990	4990	4990	1
249	20241114	145300	2393213050	4990	5020	5020	4990	2583
250	20241114	145200	2380313375	5030	4990	5030	4990	20834
251	20241114	145100	2276339995	4990	4990	4990	4985	52
252	20241114	145000	2276080765	4990	4990	4990	4990	2
253	20241114	144900	2276070785	4990	4990	4990	4990	25
254	20241114	144800	2275946035	4990	4990	4990	4990	3
255	20241114	144700	2275931065	4990	4990	4990	4990	0
256	20241114	144600	2275931065	4990	4990	4990	4990	846
257	20241114	144500	2271709525	4990	4990	4990	4990	17038
258	20241114	144400	2186689905	4985	5000	5000	4985	2389
259	20241114	144300	2174763300	5010	4990	5010	4990	496
260	20241114	144200	2172288100	4990	5010	5010	4985	14582
261	20241114	144100	2099522595	4990	4990	4990	4990	0
262	20241114	144000	2099522595	4990	4990	4990	4990	50
263	20241114	143900	2099273095	4990	4990	4990	4990	12136
264	20241114	143800	2038714455	4990	4990	4990	4990	1
265	20241114	143700	2038709465	4990	5000	5000	4990	925
266	20241114	143600	2034093680	5000	5000	5000	5000	50
267	20241114	143500	2033843680	5000	4985	5000	4985	15071
268	20241114	143400	1958635540	4985	4985	4985	4985	3
269	20241114	143300	1958620585	4985	4985	4985	4985	1
270	20241114	143200	1958615600	4985	4985	4985	4985	1
271	20241114	143100	1958610615	4980	4990	4990	4980	23
272	20241114	143000	1958496045	4980	4990	4990	4980	1637
273	20241114	142900	1950339405	4995	4985	4995	4980	102
274	20241114	142800	1949831155	4980	4980	4980	4980	0
275	20241114	142700	1949831155	4980	4985	4990	4980	17833
276	20241114	142600	1860868155	4980	4985	4985	4980	1002
277	20241114	142500	1855878185	4985	4985	4985	4985	1
278	20241114	142400	1855873200	4985	4995	4995	4985	1021
279	20241114	142300	1850783485	4995	4995	4995	4995	2
280	20241114	142200	1850773495	4995	4990	4995	4990	1001
281	20241114	142100	1845778500	4995	4995	4995	4995	241
282	20241114	142000	1844574705	4995	4995	4995	4995	3
283	20241114	141900	1844559720	4980	4985	4985	4980	1200
284	20241114	141800	1838583710	4995	4985	4995	4985	5
285	20241114	141700	1838558765	4985	4985	4985	4985	47
286	20241114	141600	1838324470	4985	4985	4985	4985	1000
287	20241114	141500	1833339470	4995	4995	4995	4995	2
288	20241114	141400	1833329480	4990	4980	4990	4980	11200
289	20241114	141300	1777442995	4980	4980	4980	4980	1000
290	20241114	141200	1772462995	4985	4985	4985	4985	4
291	20241114	141100	1772443055	4985	4985	4985	4985	32
292	20241114	141000	1772283535	4985	4985	4985	4980	651
293	20241114	140900	1769041540	5000	5000	5000	5000	3
294	20241114	140800	1769026540	5000	4985	5000	4980	2248
295	20241114	140700	1757831470	5000	5000	5000	5000	0
296	20241114	140600	1757831470	5000	5000	5000	4985	53
297	20241114	140500	1757567220	5000	5000	5000	5000	0
298	20241114	140400	1757567220	5000	5000	5000	5000	3
299	20241114	140300	1757552220	5000	5000	5000	5000	3
300	20241114	140200	1757537220	5000	5000	5000	5000	803
301	20241114	140100	1753522220	5010	5010	5010	5010	3
302	20241114	140000	1753507190	5010	5010	5010	5010	0
303	20241114	135900	1753507190	5010	5010	5010	5010	1
304	20241114	135800	1753502180	5010	5010	5010	5010	3
305	20241114	135700	1753487150	5010	5010	5010	5010	0
306	20241114	135600	1753487150	5010	4995	5010	4990	1009
307	20241114	135500	1748452150	4995	4995	4995	4995	151
308	20241114	135400	1747697905	4995	4995	4995	4995	3
309	20241114	135300	1747682920	4995	4995	4995	4995	1
310	20241114	135200	1747677925	4995	4980	4995	4980	13853
311	20241114	135100	1678551925	4980	4990	4990	4980	3
312	20241114	135000	1678536975	4985	4985	4985	4985	3
313	20241114	134900	1678522020	4970	4970	4970	4970	0
314	20241114	134800	1678522020	4970	4970	4970	4965	308
315	20241114	134700	1676991950	4970	4995	4995	4970	10959
316	20241114	134600	1622468065	4995	4995	4995	4995	1
317	20241114	134500	1622463070	4995	4995	4995	4995	0
318	20241114	134400	1622463070	4995	4995	4995	4995	4
319	20241114	134300	1622443090	5000	5000	5000	5000	1
320	20241114	134200	1622438090	5000	5000	5000	5000	0
321	20241114	134100	1622438090	5000	5000	5000	5000	3
322	20241114	134000	1622423090	5000	5000	5000	5000	2
323	20241114	133900	1622413090	5010	5010	5010	5010	2
324	20241114	133800	1622403070	5010	5010	5010	5010	3
325	20241114	133700	1622388040	5010	5010	5010	5010	1
326	20241114	133600	1622383030	5010	5010	5010	5010	1
327	20241114	133500	1622378020	5010	5010	5010	5010	10
328	20241114	133400	1622327920	5010	5010	5010	5010	0
329	20241114	133300	1622327920	5010	4985	5010	4985	52
330	20241114	133200	1622068650	5010	5010	5010	5010	0
331	20241114	133100	1622068650	5010	5000	5010	4990	13499
332	20241114	133000	1554693535	5010	5010	5010	5010	9
333	20241114	132900	1554648445	5010	4990	5010	4990	1916
334	20241114	132800	1545087395	4990	5010	5010	4990	10898
335	20241114	132700	1490706060	5010	5000	5010	4995	99
336	20241114	132600	1490211170	5000	5000	5000	5000	2
337	20241114	132500	1490201170	5010	5010	5010	5010	0
338	20241114	132400	1490201170	5010	5010	5010	5010	1
339	20241114	132300	1490196160	5010	4990	5010	4990	276
340	20241114	132200	1488817680	4990	4990	4990	4990	1101
341	20241114	132100	1483323690	4990	4995	4995	4990	13590
342	20241114	132000	1415509580	5000	5000	5000	5000	2
343	20241114	131900	1415499580	5000	5000	5000	5000	2
344	20241114	131800	1415489580	4995	4995	4995	4995	50
345	20241114	131700	1415239830	5000	5000	5000	5000	2
346	20241114	131600	1415229830	4990	4990	4990	4990	0
347	20241114	131500	1415229830	4990	4990	4990	4990	0
348	20241114	131400	1415229830	4990	4990	5010	4990	10860
349	20241114	131300	1361022230	5010	4995	5010	4990	12745
350	20241114	131200	1297409120	5010	5010	5010	5010	0
351	20241114	131100	1297409120	5010	5010	5010	5010	15
352	20241114	131000	1297333970	5010	5020	5020	4990	11723
353	20241114	130900	1238832495	4995	5000	5000	4995	1000
354	20241114	130800	1233837485	5020	5020	5020	5020	1
355	20241114	130700	1233832465	5020	5000	5020	5000	51
356	20241114	130600	1233577445	5020	5020	5020	5020	1
357	20241114	130500	1233572425	5010	5010	5010	5010	121
358	20241114	130400	1232966215	5010	5010	5010	5010	0
359	20241114	130300	1232966215	5010	5010	5010	5010	3
360	20241114	130200	1232951185	5020	5020	5020	5020	2
361	20241114	130100	1232941145	5020	5020	5020	5020	0
362	20241114	130000	1232941145	5020	5020	5020	5020	2
363	20241114	125900	1232931105	5020	5020	5020	4995	1006
364	20241114	125800	1227901085	5030	5030	5030	5030	1
365	20241114	125700	1227896055	5030	5030	5030	5030	3
366	20241114	125600	1227880965	5020	5020	5020	5020	0
367	20241114	125500	1227880965	5020	5030	5030	5020	132
368	20241114	125400	1227218315	5030	5030	5030	5030	3
369	20241114	125300	1227203225	5030	5030	5030	5030	0
370	20241114	125200	1227203225	5030	5040	5040	5030	4
371	20241114	125100	1227183085	5040	5040	5040	5040	1
372	20241114	125000	1227178045	5020	5020	5020	5020	0
373	20241114	124900	1227178045	5020	5020	5020	5020	1
374	20241114	124800	1227173025	5040	5040	5040	5040	4
375	20241114	124700	1227152865	5050	5050	5050	5050	2
376	20241114	124600	1227142765	5050	5050	5050	5050	1
377	20241114	124500	1227137715	5050	5050	5050	5050	1
378	20241114	124400	1227132665	5050	5050	5050	5050	1
379	20241114	124300	1227127615	5050	5050	5050	5050	1
380	20241114	124200	1227122565	5040	5040	5040	5040	0
381	20241114	124100	1227122565	5040	5040	5040	5040	50
382	20241114	124000	1226870565	5050	5050	5050	5050	2
383	20241114	123900	1226860465	5050	5030	5050	5030	3966
384	20241114	123800	1206853735	5020	5020	5020	5020	74
385	20241114	123700	1206482255	5020	5020	5020	5020	3
386	20241114	123600	1206467195	5020	5020	5020	5020	1
387	20241114	123500	1206462175	5030	5030	5030	5030	1
388	20241114	123400	1206457145	5030	5030	5030	5030	2
389	20241114	123300	1206447085	5030	5030	5030	5030	710
390	20241114	123200	1202875785	5020	5010	5020	5010	443
391	20241114	123100	1200652245	5000	5000	5000	5000	649
392	20241114	123000	1197407245	5000	5000	5000	5000	0
393	20241114	122900	1197407245	5000	5000	5000	5000	4
394	20241114	122800	1197387245	5000	5000	5000	5000	0
395	20241114	122700	1197387245	5000	5000	5000	5000	53
396	20241114	122600	1197122245	4995	4995	4995	4995	50
397	20241114	122500	1196872495	5000	5000	5000	5000	0
398	20241114	122400	1196872495	5000	5000	5000	5000	1
399	20241114	122300	1196867495	5000	5000	5000	5000	4
400	20241114	122200	1196847495	5010	5010	5010	5010	0
401	20241114	122100	1196847495	5010	4995	5010	4990	1202
402	20241114	122000	1190849465	4990	5000	5000	4990	52
403	20241114	121900	1190589970	5010	5010	5010	5010	1
404	20241114	121800	1190584960	5010	5010	5010	5010	2
405	20241114	121700	1190574940	5010	5010	5010	5010	0
406	20241114	121600	1190574940	5010	5010	5010	5010	3
407	20241114	121500	1190559910	4985	4985	4985	4985	0
408	20241114	121400	1190559910	4985	4990	4990	4985	200
409	20241114	121300	1189562160	4990	4990	4990	4990	2
410	20241114	121200	1189552180	4980	4980	4980	4980	0
411	20241114	121100	1189552180	4980	4990	4990	4980	437
412	20241114	121000	1187372050	4990	4990	4990	4990	1
413	20241114	120900	1187367060	4980	4980	4980	4980	0
414	20241114	120800	1187367060	4980	4995	4995	4980	1201
415	20241114	120700	1181386045	4995	4995	4995	4995	1
416	20241114	120600	1181381050	4995	4995	4995	4995	1
417	20241114	120500	1181376055	4995	4995	4995	4995	0
418	20241114	120400	1181376055	4995	4995	4995	4995	3
419	20241114	120300	1181361070	4995	4995	4995	4995	1
420	20241114	120200	1181356075	4995	4990	4995	4990	2
421	20241114	120100	1181346090	4985	4980	4985	4980	415
422	20241114	120000	1179277795	4975	4980	4980	4975	346
423	20241114	115900	1177556440	4980	4980	4980	4980	0
424	20241114	115800	1177556440	4980	4980	4980	4980	2
425	20241114	115700	1177546480	4980	4980	4980	4980	0
426	20241114	115600	1177546480	4980	4980	4980	4975	84
427	20241114	115500	1177128395	4980	4980	4980	4980	1
428	20241114	115400	1177123415	4980	4980	4980	4980	0
429	20241114	115300	1177123415	4980	4980	4980	4980	2
430	20241114	115200	1177113455	4975	4980	4980	4975	624
431	20241114	115100	1174008600	4985	4980	4985	4980	102
432	20241114	115000	1173500630	4980	4980	4985	4980	261
433	20241114	114900	1172200845	4985	4985	4985	4985	0
434	20241114	114800	1172200845	4985	4990	4990	4985	911
435	20241114	114700	1167659500	5000	5000	5000	5000	54
436	20241114	114600	1167389500	4995	5000	5030	4995	1992
437	20241114	114500	1157383530	5000	5000	5000	4980	54
438	20241114	114400	1157114530	5000	5000	5000	5000	0
439	20241114	114300	1157114530	5000	5000	5000	5000	2
440	20241114	114200	1157104530	5000	5000	5000	5000	3
441	20241114	114100	1157089530	5010	5010	5010	5010	0
442	20241114	114000	1157089530	5010	5010	5010	5010	1
443	20241114	113900	1157084520	5010	4985	5020	4985	627
444	20241114	113800	1153958865	4980	4980	4980	4980	1111
445	20241114	113700	1148426085	4970	4975	4980	4970	78
446	20241114	113600	1148038275	4975	4975	4975	4975	2
447	20241114	113500	1148028325	4975	4975	4975	4975	1
448	20241114	113400	1148023350	4975	4975	4975	4975	3
449	20241114	113300	1148008425	4980	4980	4980	4980	2
450	20241114	113200	1147998465	4970	4970	4970	4970	254
451	20241114	113100	1146736085	4970	4970	4980	4970	227
452	20241114	113000	1145607875	4975	4975	4975	4975	1
453	20241114	112900	1145602900	4980	4980	4980	4980	1
454	20241114	112800	1145597920	4975	4980	4980	4975	859
455	20241114	112700	1141324385	4980	4980	4980	4980	11
456	20241114	112600	1141269605	4980	4980	4980	4980	0
457	20241114	112500	1141269605	4980	4980	4980	4980	188
458	20241114	112400	1140333365	4980	4980	4980	4980	0
459	20241114	112300	1140333365	4980	4980	4980	4980	2003
460	20241114	112200	1130358425	4975	4980	4980	4975	48
461	20241114	112100	1130119620	4975	4975	4975	4975	0
462	20241114	112000	1130119620	4975	4975	4975	4975	100
463	20241114	111900	1129622120	4970	4970	4970	4970	50
464	20241114	111800	1129373620	4980	4980	4980	4980	0
465	20241114	111700	1129373620	4980	4980	4980	4980	1
466	20241114	111600	1129368640	4980	4980	4980	4980	1
467	20241114	111500	1129363660	4980	4980	4980	4980	427
468	20241114	111400	1127237200	5000	4985	5000	4980	668
469	20241114	111300	1123910495	4980	4980	5000	4980	1628
470	20241114	111200	1115803035	4990	4990	4990	4990	131
471	20241114	111100	1115149345	4990	4970	5000	4970	19170
472	20241114	111000	1019484500	4980	4980	4980	4980	0
473	20241114	110900	1019484500	4980	4980	4980	4980	0
474	20241114	110800	1019484500	4980	4980	4980	4980	101
475	20241114	110700	1018981520	4980	4975	4980	4975	684
476	20241114	110600	1015576910	5000	5000	5000	5000	1
477	20241114	110500	1015571910	4975	4990	5010	4975	18698
478	20241114	110400	922294920	5010	5010	5010	5010	0
479	20241114	110300	922294920	5010	4975	5010	4970	17551
480	20241114	110200	834749945	4985	4985	4985	4985	9858
481	20241114	110100	785607815	4985	4990	4990	4985	13359
482	20241114	110000	718960410	5010	5010	5010	5010	0
483	20241114	105900	718960410	5010	4985	5010	4985	3719
484	20241114	105800	700389545	4990	5000	5000	4990	7625
485	20241114	105700	662322985	5010	5010	5010	5010	100
486	20241114	105600	661821985	5000	5000	5010	4985	13642
487	20241114	105500	593616805	5010	5000	5010	4985	11935
488	20241114	105400	534009550	5010	5010	5010	5010	529
489	20241114	105300	531359260	5010	4995	5010	4995	746
490	20241114	105200	527623050	5000	4995	5000	4995	584
491	20241114	105100	524703055	4985	4985	4985	4985	0
492	20241114	105000	524703055	4985	4985	4985	4985	0
493	20241114	104900	524703055	4985	4990	4990	4985	103
494	20241114	104800	524189100	4990	4985	5000	4985	12072
495	20241114	104700	463952560	4985	4975	4985	4975	516
496	20241114	104600	461384570	5000	4985	5000	4980	832
497	20241114	104500	457237045	5020	4980	5020	4980	51
498	20241114	104400	456983025	5020	5020	5020	5020	0
499	20241114	104300	456983025	5020	4980	5020	4980	201
500	20241114	104200	455982005	5020	5020	5020	5020	1
501	20241114	104100	455976985	4980	4975	5020	4975	1801
502	20241114	104000	447009465	4980	4990	5020	4980	4737
503	20241114	103900	423401535	4990	5000	5000	4990	100
504	20241114	103800	422901765	5000	5020	5020	5000	130
505	20241114	103700	422250565	5040	4985	5040	4980	1446
506	20241114	103600	415002510	4985	4965	4985	4965	14914
507	20241114	103500	340674700	4960	4960	4960	4960	0
508	20241114	103400	340674700	4960	4955	4965	4940	1815
509	20241114	103300	331689435	5000	4990	5010	4980	4964
510	20241114	103200	306944335	5010	4990	5010	4990	472
511	20241114	103100	304587055	4990	4990	4990	4990	370
512	20241114	103000	302740755	4990	4990	4990	4990	483
513	20241114	102900	300330585	4990	4990	4990	4990	1078
514	20241114	102800	294951365	4990	4990	4990	4990	613
515	20241114	102700	291892495	4990	4995	4995	4990	100
516	20241114	102600	291393245	4995	4995	4995	4995	472
517	20241114	102500	289035605	5000	5000	5000	4990	1131
518	20241114	102400	283390605	4995	4995	4995	4995	237
519	20241114	102300	282206790	4995	5020	5020	4995	5366
520	20241114	102200	255381150	5020	5020	5020	5020	31
521	20241114	102100	255225530	5000	4985	5010	4985	1955
522	20241114	102000	245453955	5000	4955	5020	4950	40100
523	20241114	101900	45549995	4980	4985	4985	4960	1044
524	20241114	101800	40359155	4990	4980	4990	4980	1636
525	20241114	101700	32203735	4980	4980	4980	4980	0
526	20241114	101600	32203735	4980	4980	4980	4980	4
527	20241114	101500	32183815	4985	4985	4985	4985	0
528	20241114	101400	32183815	4985	4985	4985	4985	0
529	20241114	101300	32183815	4985	4945	4985	4945	1302
530	20241114	101200	25739170	4945	4930	4945	4930	51
531	20241114	101100	25487725	4930	4935	4935	4930	1000
532	20241114	101000	20553865	4935	4935	4935	4935	260
533	20241114	100900	19270765	4935	4935	4935	4935	0
534	20241114	100800	19270765	4935	4935	4935	4935	50
535	20241114	100700	19024015	4960	4960	4960	4960	0
536	20241114	100600	19024015	4960	4960	4960	4960	0
537	20241114	100500	19024015	4960	4960	4960	4960	0
538	20241114	100400	19024015	4960	4960	4960	4960	0
539	20241114	100300	19024015	4960	4960	4960	4960	1
540	20241114	100200	19019055	4930	4930	4930	4930	1135
541	20241114	100100	13423505	4940	4940	4940	4940	0
542	20241114	100000	13423505	4940	4935	4940	4935	2719