KissMeData/060150/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	193600	239816690	4980	4980	4980	4980	949
3	20241118	193500	239816690	4980	4980	4980	4980	0
4	20241118	193400	239816690	4980	4980	4980	4980	0
5	20241118	193300	239816690	4980	4980	4980	4980	0
6	20241118	193200	239816690	4980	4980	4980	4980	0
7	20241118	193100	239816690	4980	4980	4980	4980	0
8	20241118	193000	239816690	4980	4980	4980	4980	0
9	20241118	192900	239816690	4980	4980	4980	4980	0
10	20241118	192800	239816690	4980	4980	4980	4980	0
11	20241118	192700	239816690	4980	4980	4980	4980	0
12	20241118	192600	239816690	4980	4980	4980	4980	0
13	20241118	192500	239816690	4980	4980	4980	4980	0
14	20241118	192400	239816690	4980	4980	4980	4980	0
15	20241118	192300	239816690	4980	4980	4980	4980	0
16	20241118	192200	239816690	4980	4980	4980	4980	0
17	20241118	192100	239816690	4980	4980	4980	4980	0
18	20241118	192000	239816690	4980	4980	4980	4980	0
19	20241118	191900	239816690	4980	4980	4980	4980	0
20	20241118	191800	239816690	4980	4980	4980	4980	0
21	20241118	191700	239816690	4980	4980	4980	4980	0
22	20241118	191600	239816690	4980	4980	4980	4980	0
23	20241118	191500	239816690	4980	4980	4980	4980	0
24	20241118	191400	239816690	4980	4980	4980	4980	0
25	20241118	191300	239816690	4980	4980	4980	4980	0
26	20241118	191200	239816690	4980	4980	4980	4980	0
27	20241118	191100	239816690	4980	4980	4980	4980	0
28	20241118	191000	239816690	4980	4980	4980	4980	0
29	20241118	190900	239816690	4980	4980	4980	4980	0
30	20241118	190800	239816690	4980	4980	4980	4980	0
31	20241118	190700	239816690	4980	4980	4980	4980	0
32	20241118	190600	239816690	4980	4980	4980	4980	949
33	20241118	190500	239816690	4980	4980	4980	4980	0
34	20241118	190400	239816690	4980	4980	4980	4980	0
35	20241118	190300	239816690	4980	4980	4980	4980	0
36	20241118	190200	239816690	4980	4980	4980	4980	0
37	20241118	190100	239816690	4980	4980	4980	4980	0
38	20241118	190000	239816690	4980	4980	4980	4980	0
39	20241118	185900	239816690	4980	4980	4980	4980	0
40	20241118	185800	239816690	4980	4980	4980	4980	0
41	20241118	185700	239816690	4980	4980	4980	4980	0
42	20241118	185600	239816690	4980	4980	4980	4980	0
43	20241118	185500	239816690	4980	4980	4980	4980	0
44	20241118	185400	239816690	4980	4980	4980	4980	0
45	20241118	185300	239816690	4980	4980	4980	4980	0
46	20241118	185200	239816690	4980	4980	4980	4980	0
47	20241118	185100	239816690	4980	4980	4980	4980	0
48	20241118	185000	239816690	4980	4980	4980	4980	0
49	20241118	184900	239816690	4980	4980	4980	4980	0
50	20241118	184800	239816690	4980	4980	4980	4980	0
51	20241118	184700	239816690	4980	4980	4980	4980	0
52	20241118	184600	239816690	4980	4980	4980	4980	0
53	20241118	184500	239816690	4980	4980	4980	4980	0
54	20241118	184400	239816690	4980	4980	4980	4980	0
55	20241118	184300	239816690	4980	4980	4980	4980	0
56	20241118	184200	239816690	4980	4980	4980	4980	0
57	20241118	184100	239816690	4980	4980	4980	4980	0
58	20241118	184000	239816690	4980	4980	4980	4980	0
59	20241118	183900	239816690	4980	4980	4980	4980	0
60	20241118	183800	239816690	4980	4980	4980	4980	0
61	20241118	183700	239816690	4980	4980	4980	4980	0
62	20241118	183600	239816690	4980	4980	4980	4980	949
63	20241118	183500	239816690	4980	4980	4980	4980	0
64	20241118	183400	239816690	4980	4980	4980	4980	0
65	20241118	183300	239816690	4980	4980	4980	4980	0
66	20241118	183200	239816690	4980	4980	4980	4980	0
67	20241118	183100	239816690	4980	4980	4980	4980	0
68	20241118	183000	239816690	4980	4980	4980	4980	0
69	20241118	182900	239816690	4980	4980	4980	4980	0
70	20241118	182800	239816690	4980	4980	4980	4980	0
71	20241118	182700	239816690	4980	4980	4980	4980	0
72	20241118	182600	239816690	4980	4980	4980	4980	0
73	20241118	182500	239816690	4980	4980	4980	4980	0
74	20241118	182400	239816690	4980	4980	4980	4980	0
75	20241118	182300	239816690	4980	4980	4980	4980	0
76	20241118	182200	239816690	4980	4980	4980	4980	0
77	20241118	182100	239816690	4980	4980	4980	4980	0
78	20241118	182000	239816690	4980	4980	4980	4980	0
79	20241118	181900	239816690	4980	4980	4980	4980	0
80	20241118	181800	239816690	4980	4980	4980	4980	0
81	20241118	181700	239816690	4980	4980	4980	4980	0
82	20241118	181600	239816690	4980	4980	4980	4980	0
83	20241118	181500	239816690	4980	4980	4980	4980	0
84	20241118	181400	239816690	4980	4980	4980	4980	0
85	20241118	181300	239816690	4980	4980	4980	4980	0
86	20241118	181200	239816690	4980	4980	4980	4980	0
87	20241118	181100	239816690	4980	4980	4980	4980	0
88	20241118	181000	239816690	4980	4980	4980	4980	0
89	20241118	180900	239816690	4980	4980	4980	4980	0
90	20241118	180800	239816690	4980	4980	4980	4980	0
91	20241118	180700	239816690	4980	4980	4980	4980	0
92	20241118	180600	239816690	4980	4980	4980	4980	949
93	20241118	180500	239816690	4980	4980	4980	4980	0
94	20241118	180400	239816690	4980	4980	4980	4980	0
95	20241118	180300	239816690	4980	4980	4980	4980	0
96	20241118	180200	239816690	4980	4980	4980	4980	0
97	20241118	180100	239816690	4980	4980	4980	4980	0
98	20241118	180000	239816690	4980	4980	4980	4980	0
99	20241118	175900	239816690	4980	4980	4980	4980	0
100	20241118	175800	239816690	4980	4980	4980	4980	0
101	20241118	175700	239816690	4980	4980	4980	4980	0
102	20241118	175600	239816690	4980	4980	4980	4980	0
103	20241118	175500	239816690	4980	4980	4980	4980	0
104	20241118	175400	239816690	4980	4980	4980	4980	0
105	20241118	175300	239816690	4980	4980	4980	4980	0
106	20241118	175200	239816690	4980	4980	4980	4980	0
107	20241118	175100	239816690	4980	4980	4980	4980	0
108	20241118	175000	239816690	4980	4980	4980	4980	0
109	20241118	174900	239816690	4980	4980	4980	4980	0
110	20241118	174800	239816690	4980	4980	4980	4980	0
111	20241118	174700	239816690	4980	4980	4980	4980	0
112	20241118	174600	239816690	4980	4980	4980	4980	0
113	20241118	174500	239816690	4980	4980	4980	4980	0
114	20241118	174400	239816690	4980	4980	4980	4980	0
115	20241118	174300	239816690	4980	4980	4980	4980	0
116	20241118	174200	239816690	4980	4980	4980	4980	0
117	20241118	174100	239816690	4980	4980	4980	4980	0
118	20241118	174000	239816690	4980	4980	4980	4980	0
119	20241118	173900	239816690	4980	4980	4980	4980	0
120	20241118	173800	239816690	4980	4980	4980	4980	0
121	20241118	173700	239816690	4980	4980	4980	4980	0
122	20241118	173600	239816690	4980	4980	4980	4980	949
123	20241118	173500	239816690	4980	4980	4980	4980	0
124	20241118	173400	239816690	4980	4980	4980	4980	0
125	20241118	173300	239816690	4980	4980	4980	4980	0
126	20241118	173200	239816690	4980	4980	4980	4980	0
127	20241118	173100	239816690	4980	4980	4980	4980	0
128	20241118	173000	239816690	4980	4980	4980	4980	0
129	20241118	172900	239816690	4980	4980	4980	4980	0
130	20241118	172800	239816690	4980	4980	4980	4980	0
131	20241118	172700	239816690	4980	4980	4980	4980	0
132	20241118	172600	239816690	4980	4980	4980	4980	0
133	20241118	172500	239816690	4980	4980	4980	4980	0
134	20241118	172400	239816690	4980	4980	4980	4980	0
135	20241118	172300	239816690	4980	4980	4980	4980	0
136	20241118	172200	239816690	4980	4980	4980	4980	0
137	20241118	172100	239816690	4980	4980	4980	4980	0
138	20241118	172000	239816690	4980	4980	4980	4980	0
139	20241118	171900	239816690	4980	4980	4980	4980	0
140	20241118	171800	239816690	4980	4980	4980	4980	0
141	20241118	171700	239816690	4980	4980	4980	4980	0
142	20241118	171600	239816690	4980	4980	4980	4980	0
143	20241118	171500	239816690	4980	4980	4980	4980	0
144	20241118	171400	239816690	4980	4980	4980	4980	0
145	20241118	171300	239816690	4980	4980	4980	4980	0
146	20241118	171200	239816690	4980	4980	4980	4980	0
147	20241118	171100	239816690	4980	4980	4980	4980	0
148	20241118	171000	239816690	4980	4980	4980	4980	0
149	20241118	170900	239816690	4980	4980	4980	4980	0
150	20241118	170800	239816690	4980	4980	4980	4980	0
151	20241118	170700	239816690	4980	4980	4980	4980	0
152	20241118	170600	239816690	4980	4980	4980	4980	949
153	20241118	170500	239816690	4980	4980	4980	4980	0
154	20241118	170400	239816690	4980	4980	4980	4980	0
155	20241118	170300	239816690	4980	4980	4980	4980	0
156	20241118	170200	239816690	4980	4980	4980	4980	0
157	20241118	170100	239816690	4980	4980	4980	4980	0
158	20241118	170000	239816690	4980	4980	4980	4980	0
159	20241118	165900	239816690	4980	4980	4980	4980	0
160	20241118	165800	239816690	4980	4980	4980	4980	0
161	20241118	165700	239816690	4980	4980	4980	4980	0
162	20241118	165600	239816690	4980	4980	4980	4980	0
163	20241118	165500	239816690	4980	4980	4980	4980	0
164	20241118	165400	239816690	4980	4980	4980	4980	0
165	20241118	165300	239816690	4980	4980	4980	4980	0
166	20241118	165200	239816690	4980	4980	4980	4980	0
167	20241118	165100	239816690	4980	4980	4980	4980	0
168	20241118	165000	239816690	4980	4980	4980	4980	0
169	20241118	164900	239816690	4980	4980	4980	4980	0
170	20241118	164800	239816690	4980	4980	4980	4980	0
171	20241118	164700	239816690	4980	4980	4980	4980	0
172	20241118	164600	239816690	4980	4980	4980	4980	0
173	20241118	164500	239816690	4980	4980	4980	4980	0
174	20241118	164400	239816690	4980	4980	4980	4980	0
175	20241118	164300	239816690	4980	4980	4980	4980	0
176	20241118	164200	239816690	4980	4980	4980	4980	0
177	20241118	164100	239816690	4980	4980	4980	4980	0
178	20241118	164000	239816690	4980	4980	4980	4980	0
179	20241118	163900	239816690	4980	4980	4980	4980	0
180	20241118	163800	239816690	4980	4980	4980	4980	0
181	20241118	163700	239816690	4980	4980	4980	4980	0
182	20241118	163600	239816690	4980	4980	4980	4980	949
183	20241118	163500	239816690	4980	4980	4980	4980	0
184	20241118	163400	239816690	4980	4980	4980	4980	0
185	20241118	163300	239816690	4980	4980	4980	4980	0
186	20241118	163200	239816690	4980	4980	4980	4980	0
187	20241118	163100	239816690	4980	4980	4980	4980	0
188	20241118	163000	239816690	4980	4980	4980	4980	0
189	20241118	162900	239816690	4980	4980	4980	4980	0
190	20241118	162800	239816690	4980	4980	4980	4980	0
191	20241118	162700	239816690	4980	4980	4980	4980	0
192	20241118	162600	239816690	4980	4980	4980	4980	0
193	20241118	162500	239816690	4980	4980	4980	4980	0
194	20241118	162400	239816690	4980	4980	4980	4980	0
195	20241118	162300	239816690	4980	4980	4980	4980	0
196	20241118	162200	239816690	4980	4980	4980	4980	0
197	20241118	162100	239816690	4980	4980	4980	4980	0
198	20241118	162000	239816690	4980	4980	4980	4980	0
199	20241118	161900	239816690	4980	4980	4980	4980	0
200	20241118	161800	239816690	4980	4980	4980	4980	0
201	20241118	161700	239816690	4980	4980	4980	4980	0
202	20241118	161600	239816690	4980	4980	4980	4980	0
203	20241118	161500	239816690	4980	4980	4980	4980	0
204	20241118	161400	239816690	4980	4980	4980	4980	0
205	20241118	161300	239816690	4980	4980	4980	4980	0
206	20241118	161200	239816690	4980	4980	4980	4980	0
207	20241118	161100	239816690	4980	4980	4980	4980	0
208	20241118	161000	239816690	4980	4980	4980	4980	0
209	20241118	160900	239816690	4980	4980	4980	4980	0
210	20241118	160800	239816690	4980	4980	4980	4980	0
211	20241118	160700	239816690	4980	4980	4980	4980	0
212	20241118	160600	239816690	4980	4980	4980	4980	949
213	20241118	160500	239816690	4980	4980	4980	4980	0
214	20241118	160400	239816690	4980	4980	4980	4980	0
215	20241118	160300	239816690	4980	4980	4980	4980	0
216	20241118	160200	239816690	4980	4980	4980	4980	0
217	20241118	160100	239816690	4980	4980	4980	4980	0
218	20241118	160000	239816690	4980	4980	4980	4980	0
219	20241118	155900	239816690	4980	4980	4980	4980	0
220	20241118	155800	239816690	4980	4980	4980	4980	0
221	20241118	155700	239816690	4980	4980	4980	4980	0
222	20241118	155600	239816690	4980	4980	4980	4980	0
223	20241118	155500	239816690	4980	4980	4980	4980	0
224	20241118	155400	239816690	4980	4980	4980	4980	0
225	20241118	155300	239816690	4980	4980	4980	4980	0
226	20241118	155200	239816690	4980	4980	4980	4980	0
227	20241118	155100	239816690	4980	4980	4980	4980	0
228	20241118	155000	239816690	4980	4980	4980	4980	0
229	20241118	154900	239816690	4980	4980	4980	4980	0
230	20241118	154800	239816690	4980	4980	4980	4980	0
231	20241118	154700	239816690	4980	4980	4980	4980	0
232	20241118	154600	239816690	4980	4980	4980	4980	0
233	20241118	154500	239816690	4980	4980	4980	4980	0
234	20241118	154400	239816690	4980	4980	4980	4980	0
235	20241118	154300	239816690	4980	4980	4980	4980	0
236	20241118	154200	239816690	4980	4980	4980	4980	0
237	20241118	154100	239816690	4980	4980	4980	4980	0
238	20241118	154000	239816690	4980	4980	4980	4980	0
239	20241118	153900	239816690	4980	4980	4980	4980	0
240	20241118	153800	239816690	4980	4980	4980	4980	0
241	20241118	153700	239816690	4980	4980	4980	4980	0
242	20241118	153600	239816690	4980	4980	4980	4980	949
243	20241118	153500	239816690	4980	4980	4980	4980	0
244	20241118	153400	239816690	4980	4980	4980	4980	0
245	20241118	153300	239816690	4980	4980	4980	4980	0
246	20241118	153200	239816690	4980	4980	4980	4980	0
247	20241118	153100	239816690	4980	4980	4980	4980	0
248	20241118	153000	239816690	4980	4980	4980	4980	949
249	20241118	152900	235090670	5000	5000	5000	5000	0
250	20241118	152800	235090670	5000	5000	5000	5000	0
251	20241118	152700	235090670	5000	5000	5000	5000	0
252	20241118	152600	235090670	5000	5000	5000	5000	0
253	20241118	152500	235090670	5000	5000	5000	5000	0
254	20241118	152400	235090670	5000	5000	5000	5000	0
255	20241118	152300	235090670	5000	5000	5000	5000	0
256	20241118	152200	235090670	5000	5000	5000	5000	0
257	20241118	152100	235090670	5000	5000	5000	5000	0
258	20241118	152000	235090670	5000	5000	5000	5000	0
259	20241118	151900	235090670	5000	4980	5000	4980	6
260	20241118	151800	235060710	4980	4995	5000	4980	1633
261	20241118	151700	226925955	4995	4990	4995	4990	99
262	20241118	151600	226431925	4990	4990	4990	4990	1
263	20241118	151500	226426935	4985	4985	4985	4985	36
264	20241118	151400	226247475	4985	4985	4985	4985	20
265	20241118	151300	226147775	4985	4990	4990	4985	11
266	20241118	151200	226092895	4990	4990	4990	4990	0
267	20241118	151100	226092895	4990	4990	4990	4990	41
268	20241118	151000	225888305	4985	4985	4985	4985	1
269	20241118	150900	225883320	4990	4990	4990	4990	58
270	20241118	150800	225593900	4995	4995	4995	4995	1
271	20241118	150700	225588905	4990	4995	4995	4990	123
272	20241118	150600	224974525	5000	5000	5000	5000	17
273	20241118	150500	224889525	4995	4995	4995	4995	0
274	20241118	150400	224889525	4995	4995	4995	4995	0
275	20241118	150300	224889525	4995	4995	4995	4995	0
276	20241118	150200	224889525	4995	4990	4995	4990	201
277	20241118	150100	223886530	5000	5000	5000	5000	0
278	20241118	150000	223886530	5000	4995	5000	4995	22
279	20241118	145900	223776540	5000	5000	5000	5000	0
280	20241118	145800	223776540	5000	4995	5000	4995	40
281	20241118	145700	223576580	4995	4990	4995	4990	10
282	20241118	145600	223526655	4990	4985	4990	4985	216
283	20241118	145500	222449850	4990	4990	4990	4990	0
284	20241118	145400	222449850	4990	4985	4990	4985	2
285	20241118	145300	222439875	4985	4985	4985	4985	32
286	20241118	145200	222280355	4985	4985	4985	4985	0
287	20241118	145100	222280355	4985	4985	4985	4985	0
288	20241118	145000	222280355	4985	4985	4985	4985	0
289	20241118	144900	222280355	4985	4990	4990	4985	55
290	20241118	144800	222006155	4990	4990	4990	4990	38
291	20241118	144700	221816535	4990	4990	4990	4990	0
292	20241118	144600	221816535	4990	4990	4990	4990	0
293	20241118	144500	221816535	4990	4990	4990	4990	0
294	20241118	144400	221816535	4990	4990	4990	4990	226
295	20241118	144300	220688795	4990	4990	4990	4990	28
296	20241118	144200	220549075	4995	4995	5000	4995	26
297	20241118	144100	220419105	4990	4990	4990	4990	0
298	20241118	144000	220419105	4990	4990	4990	4990	0
299	20241118	143900	220419105	4990	4990	4990	4990	200
300	20241118	143800	219421105	4990	4990	4990	4990	0
301	20241118	143700	219421105	4990	4990	4990	4990	0
302	20241118	143600	219421105	4990	4990	4990	4990	0
303	20241118	143500	219421105	4990	4990	4990	4990	0
304	20241118	143400	219421105	4990	4990	4990	4990	0
305	20241118	143300	219421105	4990	4990	4990	4990	0
306	20241118	143200	219421105	4990	4990	4990	4990	0
307	20241118	143100	219421105	4990	4990	4990	4990	238
308	20241118	143000	218233485	4990	4990	4990	4990	389
309	20241118	142900	216292375	4995	4995	4995	4995	1
310	20241118	142800	216287380	5000	5000	5000	5000	0
311	20241118	142700	216287380	5000	4995	5000	4995	4
312	20241118	142600	216267390	5000	5000	5000	5000	0
313	20241118	142500	216267390	5000	5000	5000	5000	0
314	20241118	142400	216267390	5000	4995	5000	4995	4
315	20241118	142300	216247400	5000	5000	5000	5000	0
316	20241118	142200	216247400	5000	4995	5000	4995	126
317	20241118	142100	215618010	5000	4995	5000	4995	26
318	20241118	142000	215488015	4995	4990	4995	4990	37
319	20241118	141900	215303360	4990	4990	4990	4990	315
320	20241118	141800	213731510	5000	5000	5000	5000	0
321	20241118	141700	213731510	5000	5000	5000	5000	0
322	20241118	141600	213731510	5000	5000	5000	5000	0
323	20241118	141500	213731510	5000	5000	5000	5000	0
324	20241118	141400	213731510	5000	5000	5000	5000	0
325	20241118	141300	213731510	5000	4995	5000	4995	3
326	20241118	141200	213716515	5000	5000	5000	4995	3
327	20241118	141100	213701520	5000	4995	5000	4995	24
328	20241118	141000	213581540	4995	5000	5000	4995	73
329	20241118	140900	213216605	5000	5000	5000	5000	25
330	20241118	140800	213091605	5000	5000	5000	5000	0
331	20241118	140700	213091605	5000	5010	5010	5000	25
332	20241118	140600	212966575	5010	5010	5010	5010	0
333	20241118	140500	212966575	5010	5010	5010	5010	2
334	20241118	140400	212956555	5010	5010	5010	5010	15
335	20241118	140300	212881405	5000	5000	5000	5000	15
336	20241118	140200	212806405	5000	5010	5010	5000	176
337	20241118	140100	211925795	5000	5000	5000	5000	0
338	20241118	140000	211925795	5000	5000	5000	5000	0
339	20241118	135900	211925795	5000	5010	5010	5000	11
340	20241118	135800	211870785	5010	5010	5010	5010	0
341	20241118	135700	211870785	5010	5010	5010	5010	0
342	20241118	135600	211870785	5010	5010	5010	5010	1
343	20241118	135500	211865775	5010	5010	5010	5010	1
344	20241118	135400	211860765	5010	5000	5010	5000	6
345	20241118	135300	211830735	4995	4995	4995	4995	0
346	20241118	135200	211830735	4995	4995	4995	4995	1
347	20241118	135100	211825740	5010	5000	5010	5000	5
348	20241118	135000	211800720	5010	5010	5010	5010	0
349	20241118	134900	211800720	5010	5010	5010	5010	0
350	20241118	134800	211800720	5010	5010	5010	5010	0
351	20241118	134700	211800720	5010	5000	5010	5000	7
352	20241118	134600	211765660	5010	5010	5010	5010	0
353	20241118	134500	211765660	5010	5010	5010	5010	0
354	20241118	134400	211765660	5010	5010	5010	5010	0
355	20241118	134300	211765660	5010	5010	5010	5010	0
356	20241118	134200	211765660	5010	5000	5010	5000	854
357	20241118	134100	207495650	5000	5000	5000	5000	0
358	20241118	134000	207495650	5000	5000	5000	5000	0
359	20241118	133900	207495650	5000	5000	5000	5000	0
360	20241118	133800	207495650	5000	4995	5000	4995	173
361	20241118	133700	206631415	5000	5000	5000	5000	0
362	20241118	133600	206631415	5000	5000	5000	5000	0
363	20241118	133500	206631415	5000	4995	5000	4995	5
364	20241118	133400	206606430	5000	5000	5000	5000	0
365	20241118	133300	206606430	5000	5000	5000	5000	0
366	20241118	133200	206606430	5000	5000	5000	5000	0
367	20241118	133100	206606430	5000	5000	5000	5000	0
368	20241118	133000	206606430	5000	5000	5000	5000	0
369	20241118	132900	206606430	5000	5000	5000	5000	49
370	20241118	132800	206361430	5000	5000	5000	5000	10
371	20241118	132700	206311430	5010	5010	5010	5010	1
372	20241118	132600	206306420	5010	5010	5010	5010	0
373	20241118	132500	206306420	5010	5010	5010	5010	0
374	20241118	132400	206306420	5010	5020	5020	5010	435
375	20241118	132300	204126640	5010	5010	5010	5010	167
376	20241118	132200	203289970	5010	5010	5010	5010	206
377	20241118	132100	202257910	5010	5000	5010	5000	105
378	20241118	132000	201732010	5000	4995	5000	4995	797
379	20241118	131900	197747205	5000	4990	5000	4990	93
380	20241118	131800	197282625	4995	4995	4995	4995	0
381	20241118	131700	197282625	4995	4990	4995	4990	31
382	20241118	131600	197127890	4985	4985	4985	4985	1
383	20241118	131500	197122905	4985	4985	4985	4985	0
384	20241118	131400	197122905	4985	4985	4985	4985	0
385	20241118	131300	197122905	4985	4985	4985	4985	0
386	20241118	131200	197122905	4985	4985	4985	4985	47
387	20241118	131100	196888610	4985	4985	4985	4985	0
388	20241118	131000	196888610	4985	4985	4985	4985	5
389	20241118	130900	196863685	4990	4990	4990	4990	0
390	20241118	130800	196863685	4990	4990	4990	4990	0
391	20241118	130700	196863685	4990	4990	4990	4990	21
392	20241118	130600	196758895	4995	4995	4995	4995	0
393	20241118	130500	196758895	4995	4995	4995	4995	0
394	20241118	130400	196758895	4995	4985	4995	4985	4
395	20241118	130300	196738925	4995	4995	4995	4995	0
396	20241118	130200	196738925	4995	4995	4995	4995	0
397	20241118	130100	196738925	4995	4995	4995	4995	0
398	20241118	130000	196738925	4995	4990	5000	4990	6
399	20241118	125900	196708950	4985	4985	4995	4985	5
400	20241118	125800	196684000	4990	4985	4995	4985	7
401	20241118	125700	196649090	4980	4980	4980	4980	0
402	20241118	125600	196649090	4980	4980	4980	4980	0
403	20241118	125500	196649090	4980	4980	4980	4980	0
404	20241118	125400	196649090	4980	4980	4980	4980	435
405	20241118	125300	194482790	4985	4985	4995	4985	13
406	20241118	125200	194417965	4985	4995	4995	4985	1074
407	20241118	125100	189061435	4995	4995	4995	4995	0
408	20241118	125000	189061435	4995	4995	4995	4995	3
409	20241118	124900	189046450	4995	4995	4995	4995	0
410	20241118	124800	189046450	4995	4995	4995	4995	0
411	20241118	124700	189046450	4995	4995	4995	4995	0
412	20241118	124600	189046450	4995	4995	4995	4995	29
413	20241118	124500	188901595	4995	4995	4995	4995	0
414	20241118	124400	188901595	4995	4995	4995	4995	0
415	20241118	124300	188901595	4995	4995	4995	4995	40
416	20241118	124200	188701795	5000	4995	5000	4995	104
417	20241118	124100	188182300	4995	4995	4995	4995	0
418	20241118	124000	188182300	4995	4995	4995	4995	508
419	20241118	123900	185644840	4985	4985	4985	4985	20
420	20241118	123800	185545140	4995	4995	4995	4995	2
421	20241118	123700	185535150	4995	4995	4995	4995	0
422	20241118	123600	185535150	4995	4995	4995	4995	0
423	20241118	123500	185535150	4995	4995	4995	4995	0
424	20241118	123400	185535150	4995	4995	4995	4995	0
425	20241118	123300	185535150	4995	4995	4995	4995	0
426	20241118	123200	185535150	4995	4995	4995	4995	20
427	20241118	123100	185435250	4995	4995	4995	4995	20
428	20241118	123000	185335350	4985	4990	4990	4985	109
429	20241118	122900	184791885	4990	4990	4990	4990	0
430	20241118	122800	184791885	4990	4990	4990	4990	10
431	20241118	122700	184741985	4985	4985	4985	4985	0
432	20241118	122600	184741985	4985	4985	4985	4985	0
433	20241118	122500	184741985	4985	4985	4985	4985	0
434	20241118	122400	184741985	4985	4985	4985	4985	0
435	20241118	122300	184741985	4985	4985	4985	4985	0
436	20241118	122200	184741985	4985	4985	4985	4985	200
437	20241118	122100	183744985	4985	4990	4990	4985	112
438	20241118	122000	183186485	4995	4995	4995	4995	0
439	20241118	121900	183186485	4995	4990	4995	4985	31
440	20241118	121800	183031730	4990	4990	4990	4990	30
441	20241118	121700	182882030	4985	4985	4985	4985	0
442	20241118	121600	182882030	4985	4985	4985	4985	0
443	20241118	121500	182882030	4985	4985	4985	4985	2
444	20241118	121400	182872060	4985	4985	4985	4985	1
445	20241118	121300	182867075	4990	4990	4990	4990	40
446	20241118	121200	182667475	4990	4990	4990	4990	1
447	20241118	121100	182662485	4985	4985	4985	4985	0
448	20241118	121000	182662485	4985	4985	4985	4985	3
449	20241118	120900	182647530	4990	4990	4990	4990	1
450	20241118	120800	182642540	4990	4990	4990	4990	0
451	20241118	120700	182642540	4990	4990	4990	4990	0
452	20241118	120600	182642540	4990	4990	4990	4990	30
453	20241118	120500	182492840	4990	4990	4990	4990	9
454	20241118	120400	182447930	4990	4990	4990	4990	0
455	20241118	120300	182447930	4990	4990	4990	4990	0
456	20241118	120200	182447930	4990	4990	4990	4990	555
457	20241118	120100	179678480	4990	4995	4995	4990	11
458	20241118	120000	179623540	4995	4995	4995	4995	0
459	20241118	115900	179623540	4995	4995	4995	4995	17
460	20241118	115800	179538625	4995	4995	4995	4995	0
461	20241118	115700	179538625	4995	4995	4995	4995	5
462	20241118	115600	179513650	4995	4995	4995	4995	0
463	20241118	115500	179513650	4995	4995	4995	4995	0
464	20241118	115400	179513650	4995	4995	4995	4995	0
465	20241118	115300	179513650	4995	4990	4995	4990	55
466	20241118	115200	179239175	4995	4995	4995	4995	34
467	20241118	115100	179069345	4995	4995	4995	4995	16
468	20241118	115000	178989425	5000	5000	5000	5000	0
469	20241118	114900	178989425	5000	5000	5000	5000	3
470	20241118	114800	178974425	5000	5000	5000	5000	0
471	20241118	114700	178974425	5000	5000	5000	5000	0
472	20241118	114600	178974425	5000	5000	5000	5000	0
473	20241118	114500	178974425	5000	5000	5000	5000	0
474	20241118	114400	178974425	5000	5000	5000	5000	0
475	20241118	114300	178974425	5000	5000	5000	5000	0
476	20241118	114200	178974425	5000	5000	5000	5000	0
477	20241118	114100	178974425	5000	5000	5000	5000	0
478	20241118	114000	178974425	5000	4990	5000	4990	12
479	20241118	113900	178914435	5000	5000	5000	5000	0
480	20241118	113800	178914435	5000	5000	5000	5000	0
481	20241118	113700	178914435	5000	4990	5000	4990	14
482	20241118	113600	178844450	5000	5000	5000	5000	0
483	20241118	113500	178844450	5000	4990	5000	4990	2
484	20241118	113400	178834460	4985	4985	4985	4985	1
485	20241118	113300	178829475	4985	4985	4985	4985	0
486	20241118	113200	178829475	4985	4985	4985	4985	0
487	20241118	113100	178829475	4985	4985	4985	4985	0
488	20241118	113000	178829475	4985	4985	4985	4985	0
489	20241118	112900	178829475	4985	5000	5000	4985	376
490	20241118	112800	176952710	5000	5000	5000	5000	12
491	20241118	112700	176892710	5000	5000	5000	5000	0
492	20241118	112600	176892710	5000	5000	5010	5000	4
493	20241118	112500	176872690	4995	4995	4995	4995	6
494	20241118	112400	176842720	4995	4995	4995	4995	19
495	20241118	112300	176747815	5000	5000	5000	5000	0
496	20241118	112200	176747815	5000	5000	5000	5000	1
497	20241118	112100	176742815	5010	5010	5010	5010	1
498	20241118	112000	176737805	5000	5010	5010	5000	1845
499	20241118	111900	167512505	5010	5010	5010	5010	0
500	20241118	111800	167512505	5010	5000	5010	5000	108
501	20241118	111700	166972085	5010	5010	5010	5010	2
502	20241118	111600	166962065	5000	5000	5000	5000	0
503	20241118	111500	166962065	5000	5000	5000	5000	14
504	20241118	111400	166892065	5020	5010	5020	5010	20
505	20241118	111300	166791845	5010	5010	5010	5010	0
506	20241118	111200	166791845	5010	5010	5010	5010	3
507	20241118	111100	166776815	5010	5010	5010	5010	2
508	20241118	111000	166766795	5020	5010	5020	5010	101
509	20241118	110900	166260775	5010	5000	5010	5000	15
510	20241118	110800	166185765	5000	5000	5000	5000	0
511	20241118	110700	166185765	5000	5000	5000	5000	4
512	20241118	110600	166165765	5010	5000	5010	5000	196
513	20241118	110500	165185645	5010	4990	5010	4990	1015
514	20241118	110400	160114130	4990	4990	4990	4990	34
515	20241118	110300	159944470	4990	4990	4990	4990	0
516	20241118	110200	159944470	4990	4990	4990	4990	0
517	20241118	110100	159944470	4990	4990	4990	4990	32
518	20241118	110000	159784790	4990	4990	4990	4990	0
519	20241118	105900	159784790	4990	4990	4990	4990	0
520	20241118	105800	159784790	4990	4990	4990	4990	1
521	20241118	105700	159779800	4995	4990	4995	4990	21
522	20241118	105600	159674935	4985	4985	4985	4985	0
523	20241118	105500	159674935	4985	4985	4985	4985	71
524	20241118	105400	159321000	4990	4990	4990	4990	14
525	20241118	105300	159251140	4990	4990	4990	4990	7
526	20241118	105200	159216210	4995	4995	4995	4995	0
527	20241118	105100	159216210	4995	4995	4995	4995	0
528	20241118	105000	159216210	4995	4995	4995	4995	0
529	20241118	104900	159216210	4995	4995	4995	4995	1
530	20241118	104800	159211215	4980	4980	4980	4980	42
531	20241118	104700	159002055	4980	4980	4980	4980	2
532	20241118	104600	158992095	4995	4995	4995	4995	0
533	20241118	104500	158992095	4995	4980	4995	4980	201
534	20241118	104400	157991100	4980	4985	4985	4970	154
535	20241118	104300	157223575	4990	4990	4990	4990	2747
536	20241118	104200	143516045	4990	4990	4990	4990	1194
537	20241118	104100	137557985	4990	4990	4990	4990	0
538	20241118	104000	137557985	4990	5000	5000	4990	27
539	20241118	103900	137423195	5010	5010	5010	5010	1
540	20241118	103800	137418185	5000	4990	5000	4990	6
541	20241118	103700	137388225	5000	5000	5000	5000	5
542	20241118	103600	137363225	5020	5020	5020	5020	0
543	20241118	103500	137363225	5020	5000	5020	4995	1601
544	20241118	103400	129350495	5010	5010	5010	5010	1
545	20241118	103300	129345485	5010	5010	5010	5010	0
546	20241118	103200	129345485	5010	5010	5010	5010	1
547	20241118	103100	129340475	5000	5000	5000	5000	182
548	20241118	103000	128430475	5010	5010	5010	5010	940
549	20241118	102900	123721075	5010	5010	5010	5010	5
550	20241118	102800	123696025	5010	5010	5010	5010	889
551	20241118	102700	119242135	5010	5010	5010	5010	0
552	20241118	102600	119242135	5010	5010	5010	5010	501
553	20241118	102500	116732125	5010	5020	5020	5010	113
554	20241118	102400	116165885	5020	5020	5020	5010	305
555	20241118	102300	114636485	5010	5010	5010	5010	168
556	20241118	102200	113794805	5020	5020	5020	5020	5
557	20241118	102100	113769705	5020	5020	5020	5020	1
558	20241118	102000	113764685	5010	5000	5010	5000	170
559	20241118	101900	112913675	5000	5000	5000	5000	7
560	20241118	101800	112878675	5010	5010	5010	5010	400
561	20241118	101700	110874675	5010	5010	5010	5010	0
562	20241118	101600	110874675	5010	5010	5010	5010	1
563	20241118	101500	110869665	5000	5000	5000	5000	106
564	20241118	101400	110339665	4995	4995	4995	4995	1000
565	20241118	101300	105344665	5000	5000	5000	5000	118
566	20241118	101200	104754665	5000	5000	5000	5000	0
567	20241118	101100	104754665	5000	5010	5010	5000	304
568	20241118	101000	103231665	5010	5010	5010	5010	200
569	20241118	100900	102229665	5010	5010	5010	5010	100
570	20241118	100800	101728665	5010	5010	5010	5010	2
571	20241118	100700	101718645	4995	5000	5000	4995	256
572	20241118	100600	100439900	5000	4995	5010	4995	1419
573	20241118	100500	93344660	4990	4990	4990	4990	15
574	20241118	100400	93269810	4995	4995	4995	4995	0
575	20241118	100300	93269810	4995	4995	4995	4990	17
576	20241118	100200	93184935	4995	4995	4995	4995	0
577	20241118	100100	93184935	4995	4995	4995	4995	1
578	20241118	100000	93179940	4990	4990	4990	4990	96
579	20241118	095900	92700900	4990	4985	4990	4980	20
580	20241118	095800	92601245	4990	4995	4995	4990	129
581	20241118	095700	91957035	4995	4995	4995	4995	96
582	20241118	095600	91477515	4995	4995	4995	4995	5
583	20241118	095500	91452540	4995	4985	4995	4980	1219
584	20241118	095400	85368965	4980	4980	4980	4980	0
585	20241118	095300	85368965	4980	4980	4980	4980	2
586	20241118	095200	85359005	4975	4985	4990	4975	395
587	20241118	095100	83393400	4990	4975	4990	4975	982
588	20241118	095000	78503575	4975	4975	4975	4975	0
589	20241118	094900	78503575	4975	4970	4975	4970	220
590	20241118	094800	77409665	4970	4975	4975	4970	4
591	20241118	094700	77389770	4975	4975	4975	4975	10
592	20241118	094600	77340020	4975	4975	4975	4975	3
593	20241118	094500	77325095	4975	4970	4975	4970	215
594	20241118	094400	76256095	4975	4970	4975	4970	156
595	20241118	094300	75480680	4970	4970	4970	4970	0
596	20241118	094200	75480680	4970	4965	4970	4965	12
597	20241118	094100	75421095	4965	4965	4965	4965	1
598	20241118	094000	75416130	4955	4955	4970	4955	226
599	20241118	093900	74294505	4950	4960	4960	4950	264
600	20241118	093800	72987445	4965	4955	4965	4955	547
601	20241118	093700	70274330	4950	4955	4955	4950	4
602	20241118	093600	70254520	4950	4945	4950	4945	676
603	20241118	093500	66908375	4945	4945	4945	4945	607
604	20241118	093400	63906760	4940	4940	4940	4940	1
605	20241118	093300	63901820	4940	4940	4940	4940	10
606	20241118	093200	63852420	4940	4940	4940	4940	0
607	20241118	093100	63852420	4940	4940	4940	4940	0
608	20241118	093000	63852420	4940	4940	4940	4940	300
609	20241118	092900	62370420	4940	4930	4940	4930	53
610	20241118	092800	62108620	4925	4935	4935	4925	11
611	20241118	092700	62054420	4940	4925	4940	4925	422
612	20241118	092600	59970435	4930	4930	4935	4930	59
613	20241118	092500	59679540	4925	4930	4930	4925	300
614	20241118	092400	58201505	4935	4945	4945	4935	21
615	20241118	092300	58097845	4945	4945	4945	4945	21
616	20241118	092200	57994000	4945	4945	4950	4940	19
617	20241118	092100	57900025	4945	4940	4945	4940	522
618	20241118	092000	55320345	4935	4940	4940	4935	70
619	20241118	091900	54974595	4940	4945	4950	4925	325
620	20241118	091800	53372295	4950	4925	4950	4920	3474
621	20241118	091700	36226530	4935	4935	4940	4930	1286
622	20241118	091600	29874220	4915	4905	4940	4900	716
623	20241118	091500	26354520	4905	4905	4905	4905	0
624	20241118	091400	26354520	4905	4905	4905	4905	26
625	20241118	091300	26226990	4900	4890	4920	4875	176
626	20241118	091200	25362925	4870	4870	4870	4870	0
627	20241118	091100	25362925	4870	4870	4885	4870	753
628	20241118	091000	21692770	4885	4865	4885	4865	307
629	20241118	090900	20197215	4860	4845	4860	4845	26
630	20241118	090800	20070880	4850	4820	4850	4820	1496
631	20241118	090700	12820915	4835	4830	4835	4810	154
632	20241118	090600	12077280	4800	4820	4830	4800	161
633	20241118	090500	11300330	4825	4790	4825	4790	5
634	20241118	090400	11276240	4790	4790	4790	4790	1
635	20241118	090300	11271450	4785	4785	4785	4785	59
636	20241118	090200	10989135	4785	4805	4805	4785	4
637	20241118	090100	10969955	4805	4845	4845	4760	1300
638	20241118	090000	4747810	4760	4805	4805	4760	989