KissMeData/016610/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190100	309158180	5000	5000	5000	5000	461
3	20241119	190000	309158180	5000	5000	5000	5000	0
4	20241119	185900	309158180	5000	5000	5000	5000	0
5	20241119	185800	309158180	5000	5000	5000	5000	0
6	20241119	185700	309158180	5000	5000	5000	5000	0
7	20241119	185600	309158180	5000	5000	5000	5000	0
8	20241119	185500	309158180	5000	5000	5000	5000	0
9	20241119	185400	309158180	5000	5000	5000	5000	0
10	20241119	185300	309158180	5000	5000	5000	5000	0
11	20241119	185200	309158180	5000	5000	5000	5000	0
12	20241119	185100	309158180	5000	5000	5000	5000	0
13	20241119	185000	309158180	5000	5000	5000	5000	0
14	20241119	184900	309158180	5000	5000	5000	5000	0
15	20241119	184800	309158180	5000	5000	5000	5000	0
16	20241119	184700	309158180	5000	5000	5000	5000	0
17	20241119	184600	309158180	5000	5000	5000	5000	0
18	20241119	184500	309158180	5000	5000	5000	5000	0
19	20241119	184400	309158180	5000	5000	5000	5000	0
20	20241119	184300	309158180	5000	5000	5000	5000	0
21	20241119	184200	309158180	5000	5000	5000	5000	0
22	20241119	184100	309158180	5000	5000	5000	5000	0
23	20241119	184000	309158180	5000	5000	5000	5000	0
24	20241119	183900	309158180	5000	5000	5000	5000	0
25	20241119	183800	309158180	5000	5000	5000	5000	0
26	20241119	183700	309158180	5000	5000	5000	5000	0
27	20241119	183600	309158180	5000	5000	5000	5000	0
28	20241119	183500	309158180	5000	5000	5000	5000	0
29	20241119	183400	309158180	5000	5000	5000	5000	0
30	20241119	183300	309158180	5000	5000	5000	5000	0
31	20241119	183200	309158180	5000	5000	5000	5000	0
32	20241119	183100	309158180	5000	5000	5000	5000	461
33	20241119	183000	309158180	5000	5000	5000	5000	0
34	20241119	182900	309158180	5000	5000	5000	5000	0
35	20241119	182800	309158180	5000	5000	5000	5000	0
36	20241119	182700	309158180	5000	5000	5000	5000	0
37	20241119	182600	309158180	5000	5000	5000	5000	0
38	20241119	182500	309158180	5000	5000	5000	5000	0
39	20241119	182400	309158180	5000	5000	5000	5000	0
40	20241119	182300	309158180	5000	5000	5000	5000	0
41	20241119	182200	309158180	5000	5000	5000	5000	0
42	20241119	182100	309158180	5000	5000	5000	5000	0
43	20241119	182000	309158180	5000	5000	5000	5000	0
44	20241119	181900	309158180	5000	5000	5000	5000	0
45	20241119	181800	309158180	5000	5000	5000	5000	0
46	20241119	181700	309158180	5000	5000	5000	5000	0
47	20241119	181600	309158180	5000	5000	5000	5000	0
48	20241119	181500	309158180	5000	5000	5000	5000	0
49	20241119	181400	309158180	5000	5000	5000	5000	0
50	20241119	181300	309158180	5000	5000	5000	5000	0
51	20241119	181200	309158180	5000	5000	5000	5000	0
52	20241119	181100	309158180	5000	5000	5000	5000	0
53	20241119	181000	309158180	5000	5000	5000	5000	0
54	20241119	180900	309158180	5000	5000	5000	5000	0
55	20241119	180800	309158180	5000	5000	5000	5000	0
56	20241119	180700	309158180	5000	5000	5000	5000	0
57	20241119	180600	309158180	5000	5000	5000	5000	0
58	20241119	180500	309158180	5000	5000	5000	5000	0
59	20241119	180400	309158180	5000	5000	5000	5000	0
60	20241119	180300	309158180	5000	5000	5000	5000	0
61	20241119	180200	309158180	5000	5000	5000	5000	0
62	20241119	180100	309158180	5000	5000	5000	5000	461
63	20241119	180000	309158180	5000	5000	5000	5000	0
64	20241119	175900	309158180	5000	5000	5000	5000	0
65	20241119	175800	309158180	5000	5000	5000	5000	0
66	20241119	175700	309158180	5000	5000	5000	5000	0
67	20241119	175600	309158180	5000	5000	5000	5000	0
68	20241119	175500	309158180	5000	5000	5000	5000	0
69	20241119	175400	309158180	5000	5000	5000	5000	0
70	20241119	175300	309158180	5000	5000	5000	5000	0
71	20241119	175200	309158180	5000	5000	5000	5000	0
72	20241119	175100	309158180	5000	5000	5000	5000	0
73	20241119	175000	309158180	5000	5000	5000	5000	0
74	20241119	174900	309158180	5000	5000	5000	5000	0
75	20241119	174800	309158180	5000	5000	5000	5000	0
76	20241119	174700	309158180	5000	5000	5000	5000	0
77	20241119	174600	309158180	5000	5000	5000	5000	0
78	20241119	174500	309158180	5000	5000	5000	5000	0
79	20241119	174400	309158180	5000	5000	5000	5000	0
80	20241119	174300	309158180	5000	5000	5000	5000	0
81	20241119	174200	309158180	5000	5000	5000	5000	0
82	20241119	174100	309158180	5000	5000	5000	5000	0
83	20241119	174000	309158180	5000	5000	5000	5000	0
84	20241119	173900	309158180	5000	5000	5000	5000	0
85	20241119	173800	309158180	5000	5000	5000	5000	0
86	20241119	173700	309158180	5000	5000	5000	5000	0
87	20241119	173600	309158180	5000	5000	5000	5000	0
88	20241119	173500	309158180	5000	5000	5000	5000	0
89	20241119	173400	309158180	5000	5000	5000	5000	0
90	20241119	173300	309158180	5000	5000	5000	5000	0
91	20241119	173200	309158180	5000	5000	5000	5000	0
92	20241119	173100	309158180	5000	5000	5000	5000	461
93	20241119	173000	309158180	5000	5000	5000	5000	0
94	20241119	172900	309158180	5000	5000	5000	5000	0
95	20241119	172800	309158180	5000	5000	5000	5000	0
96	20241119	172700	309158180	5000	5000	5000	5000	0
97	20241119	172600	309158180	5000	5000	5000	5000	0
98	20241119	172500	309158180	5000	5000	5000	5000	0
99	20241119	172400	309158180	5000	5000	5000	5000	0
100	20241119	172300	309158180	5000	5000	5000	5000	0
101	20241119	172200	309158180	5000	5000	5000	5000	0
102	20241119	172100	309158180	5000	5000	5000	5000	0
103	20241119	172000	309158180	5000	5000	5000	5000	0
104	20241119	171900	309158180	5000	5000	5000	5000	0
105	20241119	171800	309158180	5000	5000	5000	5000	0
106	20241119	171700	309158180	5000	5000	5000	5000	0
107	20241119	171600	309158180	5000	5000	5000	5000	0
108	20241119	171500	309158180	5000	5000	5000	5000	0
109	20241119	171400	309158180	5000	5000	5000	5000	0
110	20241119	171300	309158180	5000	5000	5000	5000	0
111	20241119	171200	309158180	5000	5000	5000	5000	0
112	20241119	171100	309158180	5000	5000	5000	5000	0
113	20241119	171000	309158180	5000	5000	5000	5000	0
114	20241119	170900	309158180	5000	5000	5000	5000	0
115	20241119	170800	309158180	5000	5000	5000	5000	0
116	20241119	170700	309158180	5000	5000	5000	5000	0
117	20241119	170600	309158180	5000	5000	5000	5000	0
118	20241119	170500	309158180	5000	5000	5000	5000	0
119	20241119	170400	309158180	5000	5000	5000	5000	0
120	20241119	170300	309158180	5000	5000	5000	5000	0
121	20241119	170200	309158180	5000	5000	5000	5000	0
122	20241119	170100	309158180	5000	5000	5000	5000	461
123	20241119	170000	309158180	5000	5000	5000	5000	0
124	20241119	165900	309158180	5000	5000	5000	5000	0
125	20241119	165800	309158180	5000	5000	5000	5000	0
126	20241119	165700	309158180	5000	5000	5000	5000	0
127	20241119	165600	309158180	5000	5000	5000	5000	0
128	20241119	165500	309158180	5000	5000	5000	5000	0
129	20241119	165400	309158180	5000	5000	5000	5000	0
130	20241119	165300	309158180	5000	5000	5000	5000	0
131	20241119	165200	309158180	5000	5000	5000	5000	0
132	20241119	165100	309158180	5000	5000	5000	5000	0
133	20241119	165000	309158180	5000	5000	5000	5000	0
134	20241119	164900	309158180	5000	5000	5000	5000	0
135	20241119	164800	309158180	5000	5000	5000	5000	0
136	20241119	164700	309158180	5000	5000	5000	5000	0
137	20241119	164600	309158180	5000	5000	5000	5000	0
138	20241119	164500	309158180	5000	5000	5000	5000	0
139	20241119	164400	309158180	5000	5000	5000	5000	0
140	20241119	164300	309158180	5000	5000	5000	5000	0
141	20241119	164200	309158180	5000	5000	5000	5000	0
142	20241119	164100	309158180	5000	5000	5000	5000	0
143	20241119	164000	309158180	5000	5000	5000	5000	0
144	20241119	163900	309158180	5000	5000	5000	5000	0
145	20241119	163800	309158180	5000	5000	5000	5000	0
146	20241119	163700	309158180	5000	5000	5000	5000	0
147	20241119	163600	309158180	5000	5000	5000	5000	0
148	20241119	163500	309158180	5000	5000	5000	5000	0
149	20241119	163400	309158180	5000	5000	5000	5000	0
150	20241119	163300	309158180	5000	5000	5000	5000	0
151	20241119	163200	309158180	5000	5000	5000	5000	0
152	20241119	163100	309158180	5000	5000	5000	5000	461
153	20241119	163000	309158180	5000	5000	5000	5000	0
154	20241119	162900	309158180	5000	5000	5000	5000	0
155	20241119	162800	309158180	5000	5000	5000	5000	0
156	20241119	162700	309158180	5000	5000	5000	5000	0
157	20241119	162600	309158180	5000	5000	5000	5000	0
158	20241119	162500	309158180	5000	5000	5000	5000	0
159	20241119	162400	309158180	5000	5000	5000	5000	0
160	20241119	162300	309158180	5000	5000	5000	5000	0
161	20241119	162200	309158180	5000	5000	5000	5000	0
162	20241119	162100	309158180	5000	5000	5000	5000	0
163	20241119	162000	309158180	5000	5000	5000	5000	0
164	20241119	161900	309158180	5000	5000	5000	5000	0
165	20241119	161800	309158180	5000	5000	5000	5000	0
166	20241119	161700	309158180	5000	5000	5000	5000	0
167	20241119	161600	309158180	5000	5000	5000	5000	0
168	20241119	161500	309158180	5000	5000	5000	5000	0
169	20241119	161400	309158180	5000	5000	5000	5000	0
170	20241119	161300	309158180	5000	5000	5000	5000	0
171	20241119	161200	309158180	5000	5000	5000	5000	0
172	20241119	161100	309158180	5000	5000	5000	5000	0
173	20241119	161000	309158180	5000	5000	5000	5000	0
174	20241119	160900	309158180	5000	5000	5000	5000	0
175	20241119	160800	309158180	5000	5000	5000	5000	0
176	20241119	160700	309158180	5000	5000	5000	5000	0
177	20241119	160600	309158180	5000	5000	5000	5000	0
178	20241119	160500	309158180	5000	5000	5000	5000	0
179	20241119	160400	309158180	5000	5000	5000	5000	0
180	20241119	160300	309158180	5000	5000	5000	5000	0
181	20241119	160200	309158180	5000	5000	5000	5000	0
182	20241119	160100	309158180	5000	5000	5000	5000	461
183	20241119	160000	309158180	5000	5000	5000	5000	0
184	20241119	155900	309158180	5000	5000	5000	5000	0
185	20241119	155800	309158180	5000	5000	5000	5000	0
186	20241119	155700	309158180	5000	5000	5000	5000	0
187	20241119	155600	309158180	5000	5000	5000	5000	0
188	20241119	155500	309158180	5000	5000	5000	5000	0
189	20241119	155400	309158180	5000	5000	5000	5000	0
190	20241119	155300	309158180	5000	5000	5000	5000	0
191	20241119	155200	309158180	5000	5000	5000	5000	0
192	20241119	155100	309158180	5000	5000	5000	5000	0
193	20241119	155000	309158180	5000	5000	5000	5000	0
194	20241119	154900	309158180	5000	5000	5000	5000	0
195	20241119	154800	309158180	5000	5000	5000	5000	0
196	20241119	154700	309158180	5000	5000	5000	5000	0
197	20241119	154600	309158180	5000	5000	5000	5000	0
198	20241119	154500	309158180	5000	5000	5000	5000	0
199	20241119	154400	309158180	5000	5000	5000	5000	0
200	20241119	154300	309158180	5000	5000	5000	5000	0
201	20241119	154200	309158180	5000	5000	5000	5000	0
202	20241119	154100	309158180	5000	5000	5000	5000	0
203	20241119	154000	309158180	5000	5000	5000	5000	0
204	20241119	153900	309158180	5000	5000	5000	5000	0
205	20241119	153800	309158180	5000	5000	5000	5000	0
206	20241119	153700	309158180	5000	5000	5000	5000	0
207	20241119	153600	309158180	5000	5000	5000	5000	0
208	20241119	153500	309158180	5000	5000	5000	5000	0
209	20241119	153400	309158180	5000	5000	5000	5000	0
210	20241119	153300	309158180	5000	5000	5000	5000	0
211	20241119	153200	309158180	5000	5000	5000	5000	0
212	20241119	153100	309158180	5000	5000	5000	5000	461
213	20241119	153000	309158180	5000	5000	5000	5000	461
214	20241119	152900	306853180	5000	5000	5000	5000	0
215	20241119	152800	306853180	5000	5000	5000	5000	0
216	20241119	152700	306853180	5000	5000	5000	5000	0
217	20241119	152600	306853180	5000	5000	5000	5000	0
218	20241119	152500	306853180	5000	5000	5000	5000	0
219	20241119	152400	306853180	5000	5000	5000	5000	0
220	20241119	152300	306853180	5000	5000	5000	5000	0
221	20241119	152200	306853180	5000	5000	5000	5000	0
222	20241119	152100	306853180	5000	5000	5000	5000	0
223	20241119	152000	306853180	5000	5000	5000	5000	0
224	20241119	151900	306853180	5000	5000	5000	5000	0
225	20241119	151800	306853180	5000	5000	5000	4995	30
226	20241119	151700	306703280	4995	4995	4995	4995	112
227	20241119	151600	306143840	5000	5000	5000	5000	0
228	20241119	151500	306143840	5000	5000	5000	5000	8
229	20241119	151400	306103840	5000	5000	5000	5000	1
230	20241119	151300	306098840	5010	5010	5010	5010	8
231	20241119	151200	306058760	5000	5000	5000	5000	10
232	20241119	151100	306008760	5000	5000	5000	5000	9
233	20241119	151000	305963760	4995	4995	4995	4995	57
234	20241119	150900	305679045	5000	5000	5000	5000	1
235	20241119	150800	305674045	5010	5010	5010	5010	9
236	20241119	150700	305628955	5000	5000	5000	5000	10
237	20241119	150600	305578955	5010	5010	5010	5010	0
238	20241119	150500	305578955	5010	5010	5010	5010	8
239	20241119	150400	305538875	5010	5010	5010	5000	405
240	20241119	150300	303509925	5010	5010	5010	5010	9
241	20241119	150200	303464835	5000	5000	5000	5000	10
242	20241119	150100	303414835	5000	5010	5010	5000	50
243	20241119	150000	303164745	5010	5010	5010	5010	1
244	20241119	145900	303159735	5000	5000	5000	5000	16
245	20241119	145800	303079735	5000	5010	5010	5000	9
246	20241119	145700	303034655	5000	5000	5000	5000	10
247	20241119	145600	302984655	5000	5000	5000	5000	1
248	20241119	145500	302979655	5010	5010	5010	5010	8
249	20241119	145400	302939575	5000	5000	5000	5000	10
250	20241119	145300	302889575	5000	5000	5000	5000	1001
251	20241119	145200	297884575	5010	5010	5010	5000	21
252	20241119	145100	297779465	5010	5010	5010	5010	1
253	20241119	145000	297774455	5010	5000	5010	5000	15
254	20241119	144900	297699405	5010	5010	5010	5010	9
255	20241119	144800	297654315	5000	5000	5000	5000	1
256	20241119	144700	297649315	5010	5020	5020	5000	19
257	20241119	144600	297554145	5020	5020	5020	5020	8
258	20241119	144500	297513985	5010	5000	5020	5000	1939
259	20241119	144400	287786325	4995	4995	4995	4995	0
260	20241119	144300	287786325	4995	5000	5000	4995	617
261	20241119	144200	284703125	5000	5010	5010	5000	18
262	20241119	144100	284613045	5010	5010	5010	5010	0
263	20241119	144000	284613045	5010	5000	5010	4995	12
264	20241119	143900	284553040	5010	5010	5010	5010	8
265	20241119	143800	284512960	5010	5000	5010	5000	8
266	20241119	143700	284472890	4995	5000	5000	4995	70
267	20241119	143600	284122940	4995	5000	5000	4995	214
268	20241119	143500	283053965	5000	5000	5000	4995	11
269	20241119	143400	282998970	5000	5000	5000	5000	1
270	20241119	143300	282993970	5000	5000	5000	5000	0
271	20241119	143200	282993970	5000	5000	5000	5000	10
272	20241119	143100	282943970	5010	5010	5010	5010	25
273	20241119	143000	282818720	5010	5010	5010	5010	11
274	20241119	142900	282763610	5020	5020	5020	5010	603
275	20241119	142800	279741500	5020	5000	5020	5000	560
276	20241119	142700	276935960	5000	5000	5000	5000	4
277	20241119	142600	276915960	5020	5020	5020	5020	9
278	20241119	142500	276870780	5020	4985	5020	4985	3953
279	20241119	142400	257127045	4990	4995	4995	4985	304
280	20241119	142300	255611510	4995	4970	4995	4970	2746
281	20241119	142200	241926515	4975	4970	4975	4970	9
282	20241119	142100	241881745	4980	4980	4980	4970	297
283	20241119	142000	240405635	4970	4970	4970	4970	10
284	20241119	141900	240355935	4975	4975	4985	4975	281
285	20241119	141800	238957945	4975	4980	4985	4975	444
286	20241119	141700	236749010	4980	4985	4985	4980	364
287	20241119	141600	234934980	4995	4990	4995	4985	286
288	20241119	141500	233508120	5000	4995	5000	4990	19
289	20241119	141400	233413260	4990	4990	4990	4990	1
290	20241119	141300	233408270	5000	4990	5000	4990	11
291	20241119	141200	233353370	4990	4990	4990	4990	1
292	20241119	141100	233348380	5000	5000	5000	5000	8
293	20241119	141000	233308380	5000	5000	5000	4990	20
294	20241119	140900	233208480	4990	4990	4990	4990	1
295	20241119	140800	233203490	4990	4990	4990	4990	10
296	20241119	140700	233153590	4990	4990	4990	4990	0
297	20241119	140600	233153590	4990	5000	5000	4990	9
298	20241119	140500	233108600	5000	5000	5000	5000	8
299	20241119	140400	233068600	5010	4990	5010	4990	2
300	20241119	140300	233058600	5010	5010	5010	4990	21
301	20241119	140200	232953670	4990	4990	4990	4990	0
302	20241119	140100	232953670	4990	4990	4990	4990	1
303	20241119	140000	232948680	4990	4995	4995	4990	510
304	20241119	135900	230401280	4995	4995	4995	4995	3
305	20241119	135800	230386295	4985	4995	4995	4985	19
306	20241119	135700	230291490	4995	4995	4995	4995	0
307	20241119	135600	230291490	4995	4985	4995	4985	12
308	20241119	135500	230231660	4995	4995	4995	4995	8
309	20241119	135400	230191700	4995	4995	4995	4995	1
310	20241119	135300	230186705	4985	4985	4985	4980	693
311	20241119	135200	226732150	4985	4985	4985	4980	7
312	20241119	135100	226697280	4980	4980	4980	4980	11
313	20241119	135000	226642500	4985	4985	4985	4985	13
314	20241119	134900	226577695	4985	4985	4985	4985	8
315	20241119	134800	226537815	4980	4980	4980	4980	31
316	20241119	134700	226383435	4980	4980	4980	4980	0
317	20241119	134600	226383435	4980	4980	4980	4980	11
318	20241119	134500	226328655	4985	4985	4985	4985	9
319	20241119	134400	226283790	4985	4985	4985	4985	8
320	20241119	134300	226243910	4980	4980	4980	4980	11
321	20241119	134200	226189130	4980	4980	4980	4980	0
322	20241119	134100	226189130	4980	4980	4980	4980	10
323	20241119	134000	226139330	4980	4985	4985	4980	9
324	20241119	133900	226094470	4985	4985	4985	4985	0
325	20241119	133800	226094470	4985	4980	4985	4980	19
326	20241119	133700	225999810	4980	4980	4980	4980	0
327	20241119	133600	225999810	4980	4985	4985	4980	11
328	20241119	133500	225945025	4980	4985	4985	4980	10
329	20241119	133400	225895180	4985	4985	4985	4985	1
330	20241119	133300	225890195	4980	4980	4980	4980	10
331	20241119	133200	225840395	4985	4990	4990	4985	392
332	20241119	133100	223884800	4990	4990	4990	4990	45
333	20241119	133000	223660250	4990	5010	5010	4990	1617
334	20241119	132900	215588005	5010	4985	5010	4985	398
335	20241119	132800	213601025	4985	5010	5010	4980	1328
336	20241119	132700	206982315	4985	4980	5010	4980	401
337	20241119	132600	204983275	4980	4965	4980	4960	534
338	20241119	132500	202328875	4960	4960	4960	4960	496
339	20241119	132400	199868715	4960	4960	4960	4960	10
340	20241119	132300	199819115	4965	4965	4965	4965	8
341	20241119	132200	199779395	4960	4960	4960	4960	101
342	20241119	132100	199278435	4960	4965	4965	4960	18
343	20241119	132000	199189115	4965	4960	4965	4960	73
344	20241119	131900	198827025	4960	4960	4960	4960	10
345	20241119	131800	198777425	4965	4965	4965	4965	8
346	20241119	131700	198737705	4960	4960	4960	4960	1
347	20241119	131600	198732745	4960	4960	4960	4960	10
348	20241119	131500	198683145	4965	4965	4965	4965	9
349	20241119	131400	198638460	4960	4960	4965	4960	313
350	20241119	131300	197084470	4965	4965	4965	4965	8
351	20241119	131200	197044750	4960	4960	4960	4960	1
352	20241119	131100	197039790	4960	4960	4960	4960	10
353	20241119	131000	196990190	4965	4965	4965	4965	8
354	20241119	130900	196950470	4960	4965	4965	4960	12
355	20241119	130800	196890945	4965	4960	4965	4960	224
356	20241119	130700	195779865	4960	4960	4960	4960	0
357	20241119	130600	195779865	4960	4960	4960	4960	10
358	20241119	130500	195730265	4965	4965	4965	4965	9
359	20241119	130400	195685580	4960	4960	4960	4960	10
360	20241119	130300	195635980	4965	4965	4965	4965	9
361	20241119	130200	195591295	4960	4960	4960	4960	10
362	20241119	130100	195541695	4965	4965	4965	4965	0
363	20241119	130000	195541695	4965	4960	4965	4960	216
364	20241119	125900	194470290	4960	4960	4960	4960	10
365	20241119	125800	194420690	4960	4960	4960	4960	0
366	20241119	125700	194420690	4960	4965	4965	4960	49
367	20241119	125600	194177455	4965	4965	4965	4965	0
368	20241119	125500	194177455	4965	4965	4965	4965	51
369	20241119	125400	193924240	4960	4965	4965	4960	19
370	20241119	125300	193829955	4965	4965	4965	4965	28
371	20241119	125200	193690935	4960	4960	4960	4960	10
372	20241119	125100	193641335	4960	4960	4960	4960	1111
373	20241119	125000	188130775	4965	4965	4965	4965	55
374	20241119	124900	187857700	4965	4970	4970	4965	18
375	20241119	124800	187768290	4970	4970	4970	4970	0
376	20241119	124700	187768290	4970	4970	4970	4965	787
377	20241119	124600	183860785	4965	4965	4965	4965	0
378	20241119	124500	183860785	4965	4965	4965	4965	9
379	20241119	124400	183816100	4965	4970	4970	4965	10
380	20241119	124300	183766410	4970	4970	4970	4970	0
381	20241119	124200	183766410	4970	4965	4970	4965	18
382	20241119	124100	183677000	4965	4965	4965	4965	177
383	20241119	124000	182798195	4965	4965	4965	4965	0
384	20241119	123900	182798195	4965	4975	4975	4965	34
385	20241119	123800	182629285	4975	4975	4975	4975	0
386	20241119	123700	182629285	4975	4975	4975	4975	8
387	20241119	123600	182589485	4975	4975	4975	4975	0
388	20241119	123500	182589485	4975	4975	4975	4975	10
389	20241119	123400	182539735	4975	4975	4975	4975	0
390	20241119	123300	182539735	4975	4975	4975	4975	0
391	20241119	123200	182539735	4975	4975	4975	4975	10
392	20241119	123100	182489985	4975	4975	4975	4975	0
393	20241119	123000	182489985	4975	4975	4975	4975	10
394	20241119	122900	182440235	4970	4970	4970	4970	0
395	20241119	122800	182440235	4970	4970	4970	4970	101
396	20241119	122700	181938265	4970	4965	4975	4965	3352
397	20241119	122600	165282690	4960	4960	4960	4960	0
398	20241119	122500	165282690	4960	4960	4960	4960	10
399	20241119	122400	165233090	4965	4965	4965	4965	0
400	20241119	122300	165233090	4965	4960	4965	4960	48
401	20241119	122200	164994870	4960	4965	4965	4960	19
402	20241119	122100	164900585	4960	4960	4960	4960	1029
403	20241119	122000	159796745	4960	4960	4960	4960	10
404	20241119	121900	159747145	4965	4965	4965	4965	9
405	20241119	121800	159702460	4960	4960	4960	4960	0
406	20241119	121700	159702460	4960	4965	4965	4960	19
407	20241119	121600	159608175	4960	4960	4960	4960	0
408	20241119	121500	159608175	4960	4965	4965	4960	430
409	20241119	121400	157473890	4970	4965	4970	4965	189
410	20241119	121300	156535465	4965	4965	4965	4965	0
411	20241119	121200	156535465	4965	4970	4970	4965	18
412	20241119	121100	156446055	4965	4965	4965	4965	0
413	20241119	121000	156446055	4965	4965	4965	4965	10
414	20241119	120900	156396405	4970	4970	4970	4970	9
415	20241119	120800	156351675	4965	4965	4965	4965	10
416	20241119	120700	156302025	4970	4970	4970	4970	8
417	20241119	120600	156262265	4965	4965	4965	4965	0
418	20241119	120500	156262265	4965	4965	4965	4965	45
419	20241119	120400	156038840	4965	4965	4965	4965	2114
420	20241119	120300	145542830	4965	4965	4965	4965	10
421	20241119	120200	145493180	4970	4970	4970	4970	45
422	20241119	120100	145269530	4965	4965	4965	4965	0
423	20241119	120000	145269530	4965	4965	4965	4965	10
424	20241119	115900	145219880	4970	4970	4970	4970	9
425	20241119	115800	145175150	4965	4970	4970	4965	12
426	20241119	115700	145115560	4970	4970	4970	4970	356
427	20241119	115600	143346240	4975	4980	4980	4975	10
428	20241119	115500	143296485	4970	4970	4970	4970	10
429	20241119	115400	143246785	4975	4975	4975	4975	10
430	20241119	115300	143197035	4970	4970	4970	4970	10
431	20241119	115200	143147335	4975	4975	4975	4975	0
432	20241119	115100	143147335	4975	4975	4975	4975	0
433	20241119	115000	143147335	4975	4975	4975	4975	10
434	20241119	114900	143097585	4975	4975	4975	4975	455
435	20241119	114800	140833960	4970	4975	4975	4965	151
436	20241119	114700	140083500	4975	4975	4975	4975	1
437	20241119	114600	140078525	4965	4965	4965	4965	0
438	20241119	114500	140078525	4965	4975	4975	4965	79
439	20241119	114400	139685900	4975	4975	4975	4975	0
440	20241119	114300	139685900	4975	4975	4975	4970	20
441	20241119	114200	139586450	4975	4975	4975	4975	0
442	20241119	114100	139586450	4975	4970	4975	4970	18
443	20241119	114000	139496950	4970	4970	4970	4970	0
444	20241119	113900	139496950	4970	4970	4970	4970	0
445	20241119	113800	139496950	4970	4975	4975	4970	19
446	20241119	113700	139402475	4975	4975	4975	4975	0
447	20241119	113600	139402475	4975	4970	4975	4970	18
448	20241119	113500	139312975	4970	4970	4970	4970	0
449	20241119	113400	139312975	4970	4970	4970	4970	0
450	20241119	113300	139312975	4970	4970	4970	4970	10
451	20241119	113200	139263275	4970	4970	4970	4970	0
452	20241119	113100	139263275	4970	4965	4970	4965	19
453	20241119	113000	139168895	4965	4965	4965	4965	0
454	20241119	112900	139168895	4965	4965	4965	4965	0
455	20241119	112800	139168895	4965	4970	4970	4965	19
456	20241119	112700	139074515	4970	4970	4970	4970	0
457	20241119	112600	139074515	4970	4970	4970	4970	705
458	20241119	112500	135570665	4965	4965	4965	4965	78
459	20241119	112400	135183395	4965	4970	4970	4965	1699
460	20241119	112300	126740665	4970	4975	4975	4970	19
461	20241119	112200	126646190	4970	4970	4970	4970	0
462	20241119	112100	126646190	4970	4970	4970	4970	10
463	20241119	112000	126596490	4975	4975	4975	4975	108
464	20241119	111900	126059190	4975	4975	4975	4975	333
465	20241119	111800	124402515	4975	4985	4985	4975	19
466	20241119	111700	124307905	4980	4980	4980	4980	0
467	20241119	111600	124307905	4980	4980	4980	4980	10
468	20241119	111500	124258105	5020	4990	5020	4990	1431
469	20241119	111400	117117385	4990	4980	4990	4980	11
470	20241119	111300	117062595	4985	4985	4985	4985	9
471	20241119	111200	117017730	4980	4980	4980	4980	0
472	20241119	111100	117017730	4980	4980	4980	4980	10
473	20241119	111000	116967930	4990	4990	4990	4990	1
474	20241119	110900	116962940	4975	4975	4975	4975	10
475	20241119	110800	116913190	4990	4985	4990	4985	10
476	20241119	110700	116863335	4980	4980	4980	4980	10
477	20241119	110600	116813535	4980	4990	4990	4980	19
478	20241119	110500	116718825	4975	4975	4975	4975	0
479	20241119	110400	116718825	4975	4975	4975	4975	10
480	20241119	110300	116669075	4975	4975	4975	4975	0
481	20241119	110200	116669075	4975	4975	4975	4975	0
482	20241119	110100	116669075	4975	4975	4975	4975	10
483	20241119	110000	116619325	4975	4975	4975	4975	0
484	20241119	105900	116619325	4975	4975	4975	4975	10
485	20241119	105800	116569575	4990	4990	4990	4990	0
486	20241119	105700	116569575	4990	4985	4990	4985	4
487	20241119	105600	116549620	4980	4980	4980	4980	10
488	20241119	105500	116499820	4985	4985	4985	4985	0
489	20241119	105400	116499820	4985	4985	4985	4985	74
490	20241119	105300	116130930	4990	4990	4990	4990	0
491	20241119	105200	116130930	4990	4985	4990	4985	121
492	20241119	105100	115527720	4980	4980	4980	4980	411
493	20241119	105000	113480940	4970	4970	4970	4970	1
494	20241119	104900	113475970	4970	4970	4970	4970	10
495	20241119	104800	113426270	4970	4970	4970	4970	0
496	20241119	104700	113426270	4970	4970	4970	4970	10
497	20241119	104600	113376570	4980	4980	4980	4980	0
498	20241119	104500	113376570	4980	4980	4980	4980	0
499	20241119	104400	113376570	4980	4980	4980	4980	91
500	20241119	104300	112923390	4980	4980	4980	4980	0
501	20241119	104200	112923390	4980	4980	4980	4980	10
502	20241119	104100	112873590	4985	4985	4990	4985	104
503	20241119	104000	112354655	4990	4980	5000	4980	417
504	20241119	103900	110274040	4970	4970	4970	4970	10
505	20241119	103800	110224340	4980	4980	4980	4980	7
506	20241119	103700	110189480	4970	4970	4970	4970	10
507	20241119	103600	110139780	4980	4980	4980	4980	10
508	20241119	103500	110089980	4970	4970	4970	4970	0
509	20241119	103400	110089980	4970	4970	4970	4970	12
510	20241119	103300	110030340	4970	4970	4970	4970	0
511	20241119	103200	110030340	4970	4970	4970	4970	10
512	20241119	103100	109980640	4970	4970	4970	4970	0
513	20241119	103000	109980640	4970	4970	4970	4970	0
514	20241119	102900	109980640	4970	4970	4970	4970	10
515	20241119	102800	109930940	4970	4970	4970	4970	0
516	20241119	102700	109930940	4970	4970	4970	4970	10
517	20241119	102600	109881240	4970	4970	4970	4970	200
518	20241119	102500	108887240	4970	4970	4970	4970	0
519	20241119	102400	108887240	4970	4980	4980	4970	71
520	20241119	102300	108534360	4970	4970	4970	4970	0
521	20241119	102200	108534360	4970	4970	4970	4970	10
522	20241119	102100	108484660	4980	4980	4980	4980	0
523	20241119	102000	108484660	4980	4980	4980	4980	679
524	20241119	101900	105103240	4980	4980	4980	4980	0
525	20241119	101800	105103240	4980	4980	4980	4980	4
526	20241119	101700	105083320	4980	4980	4980	4980	318
527	20241119	101600	103499680	4970	4970	4970	4970	0
528	20241119	101500	103499680	4970	4970	4970	4970	10
529	20241119	101400	103449980	4980	4980	4980	4980	1
530	20241119	101300	103445000	4970	4970	4970	4970	0
531	20241119	101200	103445000	4970	4975	4975	4970	201
532	20241119	101100	102445075	4975	4975	4975	4975	0
533	20241119	101000	102445075	4975	4975	4975	4975	10
534	20241119	100900	102395325	4975	4975	4975	4975	0
535	20241119	100800	102395325	4975	4975	4975	4975	0
536	20241119	100700	102395325	4975	4975	4975	4975	10
537	20241119	100600	102345575	4980	4980	4980	4980	1
538	20241119	100500	102340595	4980	4980	4980	4975	63
539	20241119	100400	102027160	4975	4975	4975	4975	0
540	20241119	100300	102027160	4975	4975	4975	4975	0
541	20241119	100200	102027160	4975	4980	4980	4975	60
542	20241119	100100	101728655	4975	4975	4975	4975	0
543	20241119	100000	101728655	4975	4975	4975	4975	10
544	20241119	095900	101678905	4980	4980	4980	4980	1
545	20241119	095800	101673925	4975	4975	4975	4975	0
546	20241119	095700	101673925	4975	4975	4975	4975	10
547	20241119	095600	101624175	4975	4975	4975	4975	0
548	20241119	095500	101624175	4975	4970	4975	4970	87
549	20241119	095400	101191400	4975	4975	4975	4975	201
550	20241119	095300	100191425	4970	4970	4970	4970	10
551	20241119	095200	100141725	4970	4975	4975	4970	81
552	20241119	095100	99739145	4970	4970	4970	4970	0
553	20241119	095000	99739145	4970	4970	4970	4970	10
554	20241119	094900	99689445	4970	4970	4970	4970	48
555	20241119	094800	99450885	4970	4970	4970	4970	10
556	20241119	094700	99401185	4975	4975	4975	4975	0
557	20241119	094600	99401185	4975	4975	4975	4975	11
558	20241119	094500	99346460	4965	4965	4965	4965	10
559	20241119	094400	99296810	4975	4975	4975	4975	490
560	20241119	094300	96859060	4970	4965	4975	4965	514
561	20241119	094200	94302030	4970	4970	4970	4970	0
562	20241119	094100	94302030	4970	4970	4970	4970	659
563	20241119	094000	91026800	4970	4970	4980	4970	174
564	20241119	093900	90161920	4980	4980	4980	4980	2
565	20241119	093800	90151960	4980	4970	4980	4970	11
566	20241119	093700	90097280	4980	4980	4980	4980	0
567	20241119	093600	90097280	4980	4975	4980	4975	50
568	20241119	093500	89848525	4975	4985	4985	4975	11
569	20241119	093400	89793790	4975	4975	4975	4975	100
570	20241119	093300	89296290	4970	4970	4970	4965	412
571	20241119	093200	87249200	4970	4970	4970	4970	61
572	20241119	093100	86946030	4970	4970	4975	4970	53
573	20241119	093000	86682605	4975	4975	4975	4975	21
574	20241119	092900	86578130	4975	4975	4975	4975	1
575	20241119	092800	86573155	4965	4965	4965	4965	10
576	20241119	092700	86523505	4975	4975	4975	4975	0
577	20241119	092600	86523505	4975	4960	4975	4960	1092
578	20241119	092500	81095560	4970	4970	4970	4970	0
579	20241119	092400	81095560	4970	4970	4970	4970	1
580	20241119	092300	81090590	4960	4965	4965	4960	758
581	20241119	092200	77327170	4965	4960	4965	4960	100
582	20241119	092100	76831160	4960	4960	4960	4960	10
583	20241119	092000	76781560	4965	4975	4975	4965	11
584	20241119	091900	76726925	4975	4970	4975	4965	100
585	20241119	091800	76230260	4970	4970	4970	4970	10
586	20241119	091700	76180560	4975	4975	4975	4975	0
587	20241119	091600	76180560	4975	4975	4975	4975	10
588	20241119	091500	76130810	4985	4980	4985	4980	26
589	20241119	091400	76001255	4970	4970	4970	4970	0
590	20241119	091300	76001255	4970	4970	4970	4970	0
591	20241119	091200	76001255	4970	4970	4980	4970	2432
592	20241119	091100	63908940	4965	4965	4965	4965	10
593	20241119	091000	63859290	4970	4970	4970	4970	80
594	20241119	090900	63461690	4960	4990	4990	4960	1097
595	20241119	090800	58005175	4985	4990	4990	4980	141
596	20241119	090700	57302095	4995	4975	4995	4970	160
597	20241119	090600	56506770	4980	4995	4995	4970	439
598	20241119	090500	54322540	4970	4970	4995	4955	142
599	20241119	090400	53617140	4970	4985	4995	4970	409
600	20241119	090300	51580965	5000	5000	5000	5000	3
601	20241119	090200	51565965	5010	5010	5010	5010	1
602	20241119	090100	51560955	4955	5010	5010	4955	10228
603	20241119	090000	425100	5000	5000	5050	5000	85