KissMeData/060150/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	193700	139985770	4965	4965	4965	4965	333
3	20241122	193600	139985770	4965	4965	4965	4965	0
4	20241122	193500	139985770	4965	4965	4965	4965	0
5	20241122	193400	139985770	4965	4965	4965	4965	0
6	20241122	193300	139985770	4965	4965	4965	4965	0
7	20241122	193200	139985770	4965	4965	4965	4965	0
8	20241122	193100	139985770	4965	4965	4965	4965	0
9	20241122	193000	139985770	4965	4965	4965	4965	0
10	20241122	192900	139985770	4965	4965	4965	4965	0
11	20241122	192800	139985770	4965	4965	4965	4965	0
12	20241122	192700	139985770	4965	4965	4965	4965	0
13	20241122	192600	139985770	4965	4965	4965	4965	0
14	20241122	192500	139985770	4965	4965	4965	4965	0
15	20241122	192400	139985770	4965	4965	4965	4965	0
16	20241122	192300	139985770	4965	4965	4965	4965	0
17	20241122	192200	139985770	4965	4965	4965	4965	0
18	20241122	192100	139985770	4965	4965	4965	4965	0
19	20241122	192000	139985770	4965	4965	4965	4965	0
20	20241122	191900	139985770	4965	4965	4965	4965	0
21	20241122	191800	139985770	4965	4965	4965	4965	0
22	20241122	191700	139985770	4965	4965	4965	4965	0
23	20241122	191600	139985770	4965	4965	4965	4965	0
24	20241122	191500	139985770	4965	4965	4965	4965	0
25	20241122	191400	139985770	4965	4965	4965	4965	0
26	20241122	191300	139985770	4965	4965	4965	4965	0
27	20241122	191200	139985770	4965	4965	4965	4965	0
28	20241122	191100	139985770	4965	4965	4965	4965	0
29	20241122	191000	139985770	4965	4965	4965	4965	0
30	20241122	190900	139985770	4965	4965	4965	4965	0
31	20241122	190800	139985770	4965	4965	4965	4965	0
32	20241122	190700	139985770	4965	4965	4965	4965	333
33	20241122	190600	139985770	4965	4965	4965	4965	0
34	20241122	190500	139985770	4965	4965	4965	4965	0
35	20241122	190400	139985770	4965	4965	4965	4965	0
36	20241122	190300	139985770	4965	4965	4965	4965	0
37	20241122	190200	139985770	4965	4965	4965	4965	0
38	20241122	190100	139985770	4965	4965	4965	4965	0
39	20241122	190000	139985770	4965	4965	4965	4965	0
40	20241122	185900	139985770	4965	4965	4965	4965	0
41	20241122	185800	139985770	4965	4965	4965	4965	0
42	20241122	185700	139985770	4965	4965	4965	4965	0
43	20241122	185600	139985770	4965	4965	4965	4965	0
44	20241122	185500	139985770	4965	4965	4965	4965	0
45	20241122	185400	139985770	4965	4965	4965	4965	0
46	20241122	185300	139985770	4965	4965	4965	4965	0
47	20241122	185200	139985770	4965	4965	4965	4965	0
48	20241122	185100	139985770	4965	4965	4965	4965	0
49	20241122	185000	139985770	4965	4965	4965	4965	0
50	20241122	184900	139985770	4965	4965	4965	4965	0
51	20241122	184800	139985770	4965	4965	4965	4965	0
52	20241122	184700	139985770	4965	4965	4965	4965	0
53	20241122	184600	139985770	4965	4965	4965	4965	0
54	20241122	184500	139985770	4965	4965	4965	4965	0
55	20241122	184400	139985770	4965	4965	4965	4965	0
56	20241122	184300	139985770	4965	4965	4965	4965	0
57	20241122	184200	139985770	4965	4965	4965	4965	0
58	20241122	184100	139985770	4965	4965	4965	4965	0
59	20241122	184000	139985770	4965	4965	4965	4965	0
60	20241122	183900	139985770	4965	4965	4965	4965	0
61	20241122	183800	139985770	4965	4965	4965	4965	0
62	20241122	183700	139985770	4965	4965	4965	4965	333
63	20241122	183600	139985770	4965	4965	4965	4965	0
64	20241122	183500	139985770	4965	4965	4965	4965	0
65	20241122	183400	139985770	4965	4965	4965	4965	0
66	20241122	183300	139985770	4965	4965	4965	4965	0
67	20241122	183200	139985770	4965	4965	4965	4965	0
68	20241122	183100	139985770	4965	4965	4965	4965	0
69	20241122	183000	139985770	4965	4965	4965	4965	0
70	20241122	182900	139985770	4965	4965	4965	4965	0
71	20241122	182800	139985770	4965	4965	4965	4965	0
72	20241122	182700	139985770	4965	4965	4965	4965	0
73	20241122	182600	139985770	4965	4965	4965	4965	0
74	20241122	182500	139985770	4965	4965	4965	4965	0
75	20241122	182400	139985770	4965	4965	4965	4965	0
76	20241122	182300	139985770	4965	4965	4965	4965	0
77	20241122	182200	139985770	4965	4965	4965	4965	0
78	20241122	182100	139985770	4965	4965	4965	4965	0
79	20241122	182000	139985770	4965	4965	4965	4965	0
80	20241122	181900	139985770	4965	4965	4965	4965	0
81	20241122	181800	139985770	4965	4965	4965	4965	0
82	20241122	181700	139985770	4965	4965	4965	4965	0
83	20241122	181600	139985770	4965	4965	4965	4965	0
84	20241122	181500	139985770	4965	4965	4965	4965	0
85	20241122	181400	139985770	4965	4965	4965	4965	0
86	20241122	181300	139985770	4965	4965	4965	4965	0
87	20241122	181200	139985770	4965	4965	4965	4965	0
88	20241122	181100	139985770	4965	4965	4965	4965	0
89	20241122	181000	139985770	4965	4965	4965	4965	0
90	20241122	180900	139985770	4965	4965	4965	4965	0
91	20241122	180800	139985770	4965	4965	4965	4965	0
92	20241122	180700	139985770	4965	4965	4965	4965	333
93	20241122	180600	139985770	4965	4965	4965	4965	0
94	20241122	180500	139985770	4965	4965	4965	4965	0
95	20241122	180400	139985770	4965	4965	4965	4965	0
96	20241122	180300	139985770	4965	4965	4965	4965	0
97	20241122	180200	139985770	4965	4965	4965	4965	0
98	20241122	180100	139985770	4965	4965	4965	4965	0
99	20241122	180000	139985770	4965	4965	4965	4965	0
100	20241122	175900	139985770	4965	4965	4965	4965	0
101	20241122	175800	139985770	4965	4965	4965	4965	0
102	20241122	175700	139985770	4965	4965	4965	4965	0
103	20241122	175600	139985770	4965	4965	4965	4965	0
104	20241122	175500	139985770	4965	4965	4965	4965	0
105	20241122	175400	139985770	4965	4965	4965	4965	0
106	20241122	175300	139985770	4965	4965	4965	4965	0
107	20241122	175200	139985770	4965	4965	4965	4965	0
108	20241122	175100	139985770	4965	4965	4965	4965	0
109	20241122	175000	139985770	4965	4965	4965	4965	0
110	20241122	174900	139985770	4965	4965	4965	4965	0
111	20241122	174800	139985770	4965	4965	4965	4965	0
112	20241122	174700	139985770	4965	4965	4965	4965	0
113	20241122	174600	139985770	4965	4965	4965	4965	0
114	20241122	174500	139985770	4965	4965	4965	4965	0
115	20241122	174400	139985770	4965	4965	4965	4965	0
116	20241122	174300	139985770	4965	4965	4965	4965	0
117	20241122	174200	139985770	4965	4965	4965	4965	0
118	20241122	174100	139985770	4965	4965	4965	4965	0
119	20241122	174000	139985770	4965	4965	4965	4965	0
120	20241122	173900	139985770	4965	4965	4965	4965	0
121	20241122	173800	139985770	4965	4965	4965	4965	0
122	20241122	173700	139985770	4965	4965	4965	4965	333
123	20241122	173600	139985770	4965	4965	4965	4965	0
124	20241122	173500	139985770	4965	4965	4965	4965	0
125	20241122	173400	139985770	4965	4965	4965	4965	0
126	20241122	173300	139985770	4965	4965	4965	4965	0
127	20241122	173200	139985770	4965	4965	4965	4965	0
128	20241122	173100	139985770	4965	4965	4965	4965	0
129	20241122	173000	139985770	4965	4965	4965	4965	0
130	20241122	172900	139985770	4965	4965	4965	4965	0
131	20241122	172800	139985770	4965	4965	4965	4965	0
132	20241122	172700	139985770	4965	4965	4965	4965	0
133	20241122	172600	139985770	4965	4965	4965	4965	0
134	20241122	172500	139985770	4965	4965	4965	4965	0
135	20241122	172400	139985770	4965	4965	4965	4965	0
136	20241122	172300	139985770	4965	4965	4965	4965	0
137	20241122	172200	139985770	4965	4965	4965	4965	0
138	20241122	172100	139985770	4965	4965	4965	4965	0
139	20241122	172000	139985770	4965	4965	4965	4965	0
140	20241122	171900	139985770	4965	4965	4965	4965	0
141	20241122	171800	139985770	4965	4965	4965	4965	0
142	20241122	171700	139985770	4965	4965	4965	4965	0
143	20241122	171600	139985770	4965	4965	4965	4965	0
144	20241122	171500	139985770	4965	4965	4965	4965	0
145	20241122	171400	139985770	4965	4965	4965	4965	0
146	20241122	171300	139985770	4965	4965	4965	4965	0
147	20241122	171200	139985770	4965	4965	4965	4965	0
148	20241122	171100	139985770	4965	4965	4965	4965	0
149	20241122	171000	139985770	4965	4965	4965	4965	0
150	20241122	170900	139985770	4965	4965	4965	4965	0
151	20241122	170800	139985770	4965	4965	4965	4965	0
152	20241122	170700	139985770	4965	4965	4965	4965	333
153	20241122	170600	139985770	4965	4965	4965	4965	0
154	20241122	170500	139985770	4965	4965	4965	4965	0
155	20241122	170400	139985770	4965	4965	4965	4965	0
156	20241122	170300	139985770	4965	4965	4965	4965	0
157	20241122	170200	139985770	4965	4965	4965	4965	0
158	20241122	170100	139985770	4965	4965	4965	4965	0
159	20241122	170000	139985770	4965	4965	4965	4965	0
160	20241122	165900	139985770	4965	4965	4965	4965	0
161	20241122	165800	139985770	4965	4965	4965	4965	0
162	20241122	165700	139985770	4965	4965	4965	4965	0
163	20241122	165600	139985770	4965	4965	4965	4965	0
164	20241122	165500	139985770	4965	4965	4965	4965	0
165	20241122	165400	139985770	4965	4965	4965	4965	0
166	20241122	165300	139985770	4965	4965	4965	4965	0
167	20241122	165200	139985770	4965	4965	4965	4965	0
168	20241122	165100	139985770	4965	4965	4965	4965	0
169	20241122	165000	139985770	4965	4965	4965	4965	0
170	20241122	164900	139985770	4965	4965	4965	4965	0
171	20241122	164800	139985770	4965	4965	4965	4965	0
172	20241122	164700	139985770	4965	4965	4965	4965	0
173	20241122	164600	139985770	4965	4965	4965	4965	0
174	20241122	164500	139985770	4965	4965	4965	4965	0
175	20241122	164400	139985770	4965	4965	4965	4965	0
176	20241122	164300	139985770	4965	4965	4965	4965	0
177	20241122	164200	139985770	4965	4965	4965	4965	0
178	20241122	164100	139985770	4965	4965	4965	4965	0
179	20241122	164000	139985770	4965	4965	4965	4965	0
180	20241122	163900	139985770	4965	4965	4965	4965	0
181	20241122	163800	139985770	4965	4965	4965	4965	0
182	20241122	163700	139985770	4965	4965	4965	4965	333
183	20241122	163600	139985770	4965	4965	4965	4965	0
184	20241122	163500	139985770	4965	4965	4965	4965	0
185	20241122	163400	139985770	4965	4965	4965	4965	0
186	20241122	163300	139985770	4965	4965	4965	4965	0
187	20241122	163200	139985770	4965	4965	4965	4965	0
188	20241122	163100	139985770	4965	4965	4965	4965	0
189	20241122	163000	139985770	4965	4965	4965	4965	0
190	20241122	162900	139985770	4965	4965	4965	4965	0
191	20241122	162800	139985770	4965	4965	4965	4965	0
192	20241122	162700	139985770	4965	4965	4965	4965	0
193	20241122	162600	139985770	4965	4965	4965	4965	0
194	20241122	162500	139985770	4965	4965	4965	4965	0
195	20241122	162400	139985770	4965	4965	4965	4965	0
196	20241122	162300	139985770	4965	4965	4965	4965	0
197	20241122	162200	139985770	4965	4965	4965	4965	0
198	20241122	162100	139985770	4965	4965	4965	4965	0
199	20241122	162000	139985770	4965	4965	4965	4965	0
200	20241122	161900	139985770	4965	4965	4965	4965	0
201	20241122	161800	139985770	4965	4965	4965	4965	0
202	20241122	161700	139985770	4965	4965	4965	4965	0
203	20241122	161600	139985770	4965	4965	4965	4965	0
204	20241122	161500	139985770	4965	4965	4965	4965	0
205	20241122	161400	139985770	4965	4965	4965	4965	0
206	20241122	161300	139985770	4965	4965	4965	4965	0
207	20241122	161200	139985770	4965	4965	4965	4965	0
208	20241122	161100	139985770	4965	4965	4965	4965	0
209	20241122	161000	139985770	4965	4965	4965	4965	0
210	20241122	160900	139985770	4965	4965	4965	4965	0
211	20241122	160800	139985770	4965	4965	4965	4965	0
212	20241122	160700	139985770	4965	4965	4965	4965	333
213	20241122	160600	139985770	4965	4965	4965	4965	0
214	20241122	160500	139985770	4965	4965	4965	4965	0
215	20241122	160400	139985770	4965	4965	4965	4965	0
216	20241122	160300	139985770	4965	4965	4965	4965	0
217	20241122	160200	139985770	4965	4965	4965	4965	0
218	20241122	160100	139985770	4965	4965	4965	4965	0
219	20241122	160000	139985770	4965	4965	4965	4965	0
220	20241122	155900	139985770	4965	4965	4965	4965	0
221	20241122	155800	139985770	4965	4965	4965	4965	0
222	20241122	155700	139985770	4965	4965	4965	4965	0
223	20241122	155600	139985770	4965	4965	4965	4965	0
224	20241122	155500	139985770	4965	4965	4965	4965	0
225	20241122	155400	139985770	4965	4965	4965	4965	0
226	20241122	155300	139985770	4965	4965	4965	4965	0
227	20241122	155200	139985770	4965	4965	4965	4965	0
228	20241122	155100	139985770	4965	4965	4965	4965	0
229	20241122	155000	139985770	4965	4965	4965	4965	0
230	20241122	154900	139985770	4965	4965	4965	4965	0
231	20241122	154800	139985770	4965	4965	4965	4965	0
232	20241122	154700	139985770	4965	4965	4965	4965	0
233	20241122	154600	139985770	4965	4965	4965	4965	0
234	20241122	154500	139985770	4965	4965	4965	4965	0
235	20241122	154400	139985770	4965	4965	4965	4965	0
236	20241122	154300	139985770	4965	4965	4965	4965	0
237	20241122	154200	139985770	4965	4965	4965	4965	0
238	20241122	154100	139985770	4965	4965	4965	4965	0
239	20241122	154000	139985770	4965	4965	4965	4965	0
240	20241122	153900	139985770	4965	4965	4965	4965	0
241	20241122	153800	139985770	4965	4965	4965	4965	0
242	20241122	153700	139985770	4965	4965	4965	4965	333
243	20241122	153600	139985770	4965	4965	4965	4965	0
244	20241122	153500	139985770	4965	4965	4965	4965	0
245	20241122	153400	139985770	4965	4965	4965	4965	0
246	20241122	153300	139985770	4965	4965	4965	4965	0
247	20241122	153200	139985770	4965	4965	4965	4965	0
248	20241122	153100	139985770	4965	4965	4965	4965	0
249	20241122	153000	139985770	4965	4965	4965	4965	333
250	20241122	152900	138332425	4960	4960	4960	4960	0
251	20241122	152800	138332425	4960	4960	4960	4960	0
252	20241122	152700	138332425	4960	4960	4960	4960	0
253	20241122	152600	138332425	4960	4960	4960	4960	0
254	20241122	152500	138332425	4960	4960	4960	4960	0
255	20241122	152400	138332425	4960	4960	4960	4960	0
256	20241122	152300	138332425	4960	4960	4960	4960	0
257	20241122	152200	138332425	4960	4960	4960	4960	0
258	20241122	152100	138332425	4960	4960	4960	4960	0
259	20241122	152000	138332425	4960	4960	4960	4960	0
260	20241122	151900	138332425	4960	4960	4960	4960	43
261	20241122	151800	138119145	4965	4965	4965	4965	5
262	20241122	151700	138094320	4965	4965	4965	4965	5
263	20241122	151600	138069495	4965	4965	4965	4965	0
264	20241122	151500	138069495	4965	4965	4965	4965	0
265	20241122	151400	138069495	4965	4965	4965	4965	100
266	20241122	151300	137572995	4965	4965	4965	4965	100
267	20241122	151200	137076495	4965	4965	4965	4965	2
268	20241122	151100	137066565	4960	4960	4960	4960	281
269	20241122	151000	135672805	4960	4960	4960	4960	0
270	20241122	150900	135672805	4960	4960	4960	4960	21
271	20241122	150800	135568645	4965	4965	4965	4965	0
272	20241122	150700	135568645	4965	4965	4965	4965	0
273	20241122	150600	135568645	4965	4965	4965	4965	4
274	20241122	150500	135548785	4965	4965	4965	4965	10
275	20241122	150400	135499135	4965	4965	4965	4965	2
276	20241122	150300	135489205	4965	4965	4965	4965	2
277	20241122	150200	135479275	4965	4965	4965	4965	0
278	20241122	150100	135479275	4965	4965	4965	4965	0
279	20241122	150000	135479275	4965	4965	4965	4965	1
280	20241122	145900	135474310	4960	4960	4960	4960	53
281	20241122	145800	135211430	4960	4960	4960	4960	0
282	20241122	145700	135211430	4960	4960	4960	4960	0
283	20241122	145600	135211430	4960	4960	4960	4960	320
284	20241122	145500	133624230	4965	4965	4965	4965	52
285	20241122	145400	133366050	4965	4965	4965	4965	0
286	20241122	145300	133366050	4965	4965	4965	4965	0
287	20241122	145200	133366050	4965	4965	4965	4965	285
288	20241122	145100	131951025	4965	4965	4965	4965	62
289	20241122	145000	131643195	4965	4965	4965	4965	1
290	20241122	144900	131638230	4965	4965	4965	4965	0
291	20241122	144800	131638230	4965	4965	4965	4965	1588
292	20241122	144700	123753810	4965	4965	4965	4965	230
293	20241122	144600	122611860	4970	4970	4970	4970	0
294	20241122	144500	122611860	4970	4970	4970	4970	30
295	20241122	144400	122462760	4970	4970	4970	4970	0
296	20241122	144300	122462760	4970	4970	4970	4970	0
297	20241122	144200	122462760	4970	4970	4970	4970	52
298	20241122	144100	122204320	4970	4970	4970	4970	0
299	20241122	144000	122204320	4970	4970	4970	4970	50
300	20241122	143900	121955820	4970	4970	4970	4970	1
301	20241122	143800	121950850	4970	4970	4970	4970	0
302	20241122	143700	121950850	4970	4970	4970	4970	0
303	20241122	143600	121950850	4970	4975	4975	4970	512
304	20241122	143500	119405955	4980	4980	4980	4980	0
305	20241122	143400	119405955	4980	4980	4980	4980	0
306	20241122	143300	119405955	4980	4980	4980	4980	0
307	20241122	143200	119405955	4980	4980	4980	4980	0
308	20241122	143100	119405955	4980	4975	4980	4975	102
309	20241122	143000	118898495	4975	4975	4975	4975	0
310	20241122	142900	118898495	4975	4975	4975	4975	0
311	20241122	142800	118898495	4975	4975	4975	4975	0
312	20241122	142700	118898495	4975	4975	4975	4975	0
313	20241122	142600	118898495	4975	4975	4975	4975	0
314	20241122	142500	118898495	4975	4975	4975	4975	12
315	20241122	142400	118838795	4975	4975	4975	4975	0
316	20241122	142300	118838795	4975	4975	4975	4975	231
317	20241122	142200	117689570	4980	4980	4980	4980	0
318	20241122	142100	117689570	4980	4980	4980	4980	50
319	20241122	142000	117440570	4980	4980	4980	4980	5
320	20241122	141900	117415670	4980	4980	4980	4980	10
321	20241122	141800	117365870	4980	4980	4980	4980	5
322	20241122	141700	117340970	4980	4980	4980	4980	0
323	20241122	141600	117340970	4980	4980	4980	4980	50
324	20241122	141500	117091970	4980	4980	4980	4980	10
325	20241122	141400	117042170	4970	4975	4975	4970	405
326	20241122	141300	115029280	4975	4975	4975	4975	0
327	20241122	141200	115029280	4975	4975	4975	4975	0
328	20241122	141100	115029280	4975	4975	4975	4975	0
329	20241122	141000	115029280	4975	4975	4975	4975	2
330	20241122	140900	115019330	4975	4975	4975	4975	988
331	20241122	140800	110104030	4980	4980	4980	4980	0
332	20241122	140700	110104030	4980	4980	4980	4980	0
333	20241122	140600	110104030	4980	4980	4980	4980	0
334	20241122	140500	110104030	4980	4980	4980	4980	0
335	20241122	140400	110104030	4980	4980	4980	4980	14
336	20241122	140300	110034310	4975	4975	4975	4975	0
337	20241122	140200	110034310	4975	4975	4975	4975	0
338	20241122	140100	110034310	4975	4975	4975	4975	0
339	20241122	140000	110034310	4975	4975	4975	4975	0
340	20241122	135900	110034310	4975	4975	4975	4975	0
341	20241122	135800	110034310	4975	4975	4975	4975	51
342	20241122	135700	109780585	4975	4975	4975	4975	0
343	20241122	135600	109780585	4975	4975	4975	4975	0
344	20241122	135500	109780585	4975	4975	4975	4975	0
345	20241122	135400	109780585	4975	4975	4975	4975	0
346	20241122	135300	109780585	4975	4975	4975	4975	1
347	20241122	135200	109775610	4975	4975	4975	4975	1000
348	20241122	135100	104800610	4980	4980	4980	4980	0
349	20241122	135000	104800610	4980	4980	4980	4980	0
350	20241122	134900	104800610	4980	4980	4980	4980	0
351	20241122	134800	104800610	4980	4980	4980	4980	9
352	20241122	134700	104755790	4975	4975	4975	4975	0
353	20241122	134600	104755790	4975	4975	4975	4975	0
354	20241122	134500	104755790	4975	4975	4975	4975	0
355	20241122	134400	104755790	4975	4975	4975	4975	0
356	20241122	134300	104755790	4975	4980	4980	4975	250
357	20241122	134200	103511790	4975	4975	4975	4975	0
358	20241122	134100	103511790	4975	4975	4975	4975	0
359	20241122	134000	103511790	4975	4975	4975	4975	33
360	20241122	133900	103347615	4980	4980	4980	4980	0
361	20241122	133800	103347615	4980	4980	4980	4980	0
362	20241122	133700	103347615	4980	4980	4980	4980	0
363	20241122	133600	103347615	4980	4975	4980	4975	59
364	20241122	133500	103053840	4975	4975	4975	4975	1
365	20241122	133400	103048865	4975	4980	4980	4975	25
366	20241122	133300	102924485	4980	4980	4980	4980	0
367	20241122	133200	102924485	4980	4980	4980	4980	13
368	20241122	133100	102859745	4980	4980	4980	4980	0
369	20241122	133000	102859745	4980	4980	4980	4980	0
370	20241122	132900	102859745	4980	4980	4980	4980	0
371	20241122	132800	102859745	4980	4980	4980	4980	0
372	20241122	132700	102859745	4980	4980	4980	4980	0
373	20241122	132600	102859745	4980	4985	4985	4980	1170
374	20241122	132500	97032375	4985	4985	4985	4985	19
375	20241122	132400	96937660	4995	4995	4995	4995	1
376	20241122	132300	96932665	4990	4990	4990	4990	0
377	20241122	132200	96932665	4990	4990	4990	4990	206
378	20241122	132100	95904725	4995	4995	4995	4995	0
379	20241122	132000	95904725	4995	4995	4995	4995	0
380	20241122	131900	95904725	4995	4995	4995	4995	0
381	20241122	131800	95904725	4995	4990	4995	4990	5
382	20241122	131700	95879770	4990	4990	4990	4990	0
383	20241122	131600	95879770	4990	4995	4995	4990	506
384	20241122	131500	93354110	4995	4995	4995	4995	0
385	20241122	131400	93354110	4995	4995	4995	4995	1
386	20241122	131300	93349115	4995	4995	5000	4995	4
387	20241122	131200	93329125	5000	4995	5000	4995	302
388	20241122	131100	91820630	5000	5000	5000	5000	3
389	20241122	131000	91805630	4995	4995	4995	4995	0
390	20241122	130900	91805630	4995	4995	4995	4995	0
391	20241122	130800	91805630	4995	4995	5000	4995	5
392	20241122	130700	91780645	5000	4995	5000	4995	8
393	20241122	130600	91740675	5000	4995	5000	4995	3
394	20241122	130500	91725685	4990	4990	4990	4990	10
395	20241122	130400	91675785	5000	5000	5000	5000	0
396	20241122	130300	91675785	5000	4995	5000	4995	840
397	20241122	130200	87475940	4990	4990	4990	4990	10
398	20241122	130100	87426040	4990	4990	4990	4990	1
399	20241122	130000	87421050	5000	5000	5000	5000	0
400	20241122	125900	87421050	5000	5000	5000	5000	1
401	20241122	125800	87416050	4990	4990	4990	4990	0
402	20241122	125700	87416050	4990	4990	4990	4990	403
403	20241122	125600	85405080	4990	4990	4990	4990	1
404	20241122	125500	85400090	4985	4985	4985	4985	0
405	20241122	125400	85400090	4985	4985	4985	4985	0
406	20241122	125300	85400090	4985	4985	4985	4985	0
407	20241122	125200	85400090	4985	4985	4985	4985	0
408	20241122	125100	85400090	4985	4985	4985	4985	0
409	20241122	125000	85400090	4985	4985	4985	4985	0
410	20241122	124900	85400090	4985	4985	4985	4985	0
411	20241122	124800	85400090	4985	4985	4985	4985	0
412	20241122	124700	85400090	4985	4985	4985	4985	0
413	20241122	124600	85400090	4985	4985	4985	4985	0
414	20241122	124500	85400090	4985	4985	4985	4985	1
415	20241122	124400	85395105	4985	4985	4985	4985	0
416	20241122	124300	85395105	4985	4985	4985	4985	0
417	20241122	124200	85395105	4985	4985	4985	4985	22
418	20241122	124100	85285435	4985	4985	4985	4985	0
419	20241122	124000	85285435	4985	4985	4985	4985	0
420	20241122	123900	85285435	4985	4985	4985	4985	1
421	20241122	123800	85280450	4985	4985	4985	4985	0
422	20241122	123700	85280450	4985	4985	4985	4985	0
423	20241122	123600	85280450	4985	4985	4985	4985	20
424	20241122	123500	85180750	4985	4985	4985	4985	0
425	20241122	123400	85180750	4985	4985	4985	4985	0
426	20241122	123300	85180750	4985	4985	4985	4985	0
427	20241122	123200	85180750	4985	4985	4985	4985	9
428	20241122	123100	85135885	4990	4985	4990	4985	11
429	20241122	123000	85081045	4985	4985	4985	4985	0
430	20241122	122900	85081045	4985	4985	4985	4985	1
431	20241122	122800	85076060	4990	4990	4990	4990	126
432	20241122	122700	84447320	4990	4990	4990	4990	609
433	20241122	122600	81408410	4990	4990	4990	4990	0
434	20241122	122500	81408410	4990	4995	4995	4990	1000
435	20241122	122400	76418395	4995	4995	4995	4995	502
436	20241122	122300	73910905	4990	4990	4990	4990	0
437	20241122	122200	73910905	4990	4990	4990	4990	0
438	20241122	122100	73910905	4990	4990	4990	4990	0
439	20241122	122000	73910905	4990	4990	4990	4990	0
440	20241122	121900	73910905	4990	4990	4990	4990	0
441	20241122	121800	73910905	4990	4990	4990	4990	100
442	20241122	121700	73411905	4995	4990	4995	4990	102
443	20241122	121600	72902915	4995	4995	4995	4995	0
444	20241122	121500	72902915	4995	4995	4995	4995	0
445	20241122	121400	72902915	4995	4995	4995	4995	0
446	20241122	121300	72902915	4995	4995	4995	4995	0
447	20241122	121200	72902915	4995	4995	4995	4995	0
448	20241122	121100	72902915	4995	4995	4995	4995	0
449	20241122	121000	72902915	4995	4995	4995	4995	0
450	20241122	120900	72902915	4995	4995	4995	4995	0
451	20241122	120800	72902915	4995	4995	4995	4995	57
452	20241122	120700	72618200	4995	4995	4995	4995	0
453	20241122	120600	72618200	4995	4995	4995	4995	0
454	20241122	120500	72618200	4995	4995	4995	4995	0
455	20241122	120400	72618200	4995	5000	5000	4995	101
456	20241122	120300	72113205	5000	5000	5000	5000	0
457	20241122	120200	72113205	5000	5000	5000	5000	0
458	20241122	120100	72113205	5000	5000	5000	5000	1
459	20241122	120000	72108205	4990	4990	4990	4990	100
460	20241122	115900	71609205	4990	4990	4990	4990	330
461	20241122	115800	69962505	4995	4995	4995	4995	178
462	20241122	115700	69073395	4995	4995	4995	4995	0
463	20241122	115600	69073395	4995	4995	4995	4995	0
464	20241122	115500	69073395	4995	4995	4995	4995	1
465	20241122	115400	69068400	4995	4995	4995	4995	0
466	20241122	115300	69068400	4995	4995	4995	4995	0
467	20241122	115200	69068400	4995	4995	4995	4995	14
468	20241122	115100	68998470	5000	5000	5000	5000	1
469	20241122	115000	68993470	4995	4995	4995	4995	0
470	20241122	114900	68993470	4995	4995	4995	4995	0
471	20241122	114800	68993470	4995	4995	4995	4995	0
472	20241122	114700	68993470	4995	4995	4995	4995	0
473	20241122	114600	68993470	4995	4995	4995	4995	15
474	20241122	114500	68918545	4995	4995	4995	4995	0
475	20241122	114400	68918545	4995	4995	4995	4995	0
476	20241122	114300	68918545	4995	4995	4995	4995	0
477	20241122	114200	68918545	4995	5000	5000	4995	21
478	20241122	114100	68813645	4995	4995	4995	4995	30
479	20241122	114000	68663795	5000	5000	5000	5000	0
480	20241122	113900	68663795	5000	5000	5000	5000	0
481	20241122	113800	68663795	5000	5000	5000	5000	0
482	20241122	113700	68663795	5000	5000	5000	5000	5
483	20241122	113600	68638795	5000	5000	5000	5000	2
484	20241122	113500	68628795	5000	5000	5000	5000	25
485	20241122	113400	68503795	5000	5000	5000	5000	0
486	20241122	113300	68503795	5000	5000	5000	5000	45
487	20241122	113200	68278795	5000	5000	5000	5000	0
488	20241122	113100	68278795	5000	4995	5000	4995	108
489	20241122	113000	67739330	4995	4995	4995	4995	0
490	20241122	112900	67739330	4995	4995	4995	4995	30
491	20241122	112800	67589480	4995	4995	4995	4995	0
492	20241122	112700	67589480	4995	4995	4995	4995	0
493	20241122	112600	67589480	4995	4995	4995	4995	0
494	20241122	112500	67589480	4995	4995	5000	4995	4
495	20241122	112400	67569495	4995	4995	4995	4995	0
496	20241122	112300	67569495	4995	4990	4995	4990	214
497	20241122	112200	66500725	4995	4995	4995	4995	0
498	20241122	112100	66500725	4995	4995	4995	4995	27
499	20241122	112000	66365860	4995	4990	4995	4990	29
500	20241122	111900	66221145	4995	4995	4995	4995	0
501	20241122	111800	66221145	4995	4995	4995	4995	0
502	20241122	111700	66221145	4995	4995	4995	4995	0
503	20241122	111600	66221145	4995	4995	4995	4990	50
504	20241122	111500	65971545	4995	4990	4995	4990	480
505	20241122	111400	63575345	4990	4990	4990	4990	0
506	20241122	111300	63575345	4990	4990	4990	4990	0
507	20241122	111200	63575345	4990	4990	4990	4990	0
508	20241122	111100	63575345	4990	4990	4990	4990	5
509	20241122	111000	63550395	4995	4995	4995	4995	0
510	20241122	110900	63550395	4995	4995	4995	4995	0
511	20241122	110800	63550395	4995	4995	4995	4995	0
512	20241122	110700	63550395	4995	4995	4995	4995	0
513	20241122	110600	63550395	4995	4995	4995	4995	0
514	20241122	110500	63550395	4995	4995	4995	4995	1
515	20241122	110400	63545400	4990	4990	4990	4990	4
516	20241122	110300	63525440	4995	4995	4995	4995	0
517	20241122	110200	63525440	4995	4995	4995	4995	18
518	20241122	110100	63435530	4995	4995	4995	4995	0
519	20241122	110000	63435530	4995	4995	4995	4995	0
520	20241122	105900	63435530	4995	4995	4995	4995	0
521	20241122	105800	63435530	4995	4995	4995	4995	26
522	20241122	105700	63305660	4995	4995	4995	4995	0
523	20241122	105600	63305660	4995	4995	4995	4995	0
524	20241122	105500	63305660	4995	4995	4995	4995	0
525	20241122	105400	63305660	4995	4990	4995	4990	7
526	20241122	105300	63270710	4990	4990	4995	4990	138
527	20241122	105200	62582080	4990	4990	4990	4990	0
528	20241122	105100	62582080	4990	4990	4990	4990	0
529	20241122	105000	62582080	4990	4990	4990	4990	0
530	20241122	104900	62582080	4990	4990	4990	4990	0
531	20241122	104800	62582080	4990	4990	4990	4990	5
532	20241122	104700	62557130	4990	4990	4995	4990	369
533	20241122	104600	60715690	4990	4990	4990	4990	0
534	20241122	104500	60715690	4990	4990	4990	4990	0
535	20241122	104400	60715690	4990	4990	4990	4990	20
536	20241122	104300	60615890	4990	4990	4990	4990	60
537	20241122	104200	60316490	4990	4990	4990	4990	0
538	20241122	104100	60316490	4990	4990	4990	4990	1
539	20241122	104000	60311500	4990	4990	4990	4990	0
540	20241122	103900	60311500	4990	4990	4990	4990	0
541	20241122	103800	60311500	4990	4990	4990	4990	2
542	20241122	103700	60301520	4990	4990	4990	4990	0
543	20241122	103600	60301520	4990	4990	4990	4990	1
544	20241122	103500	60296530	4990	4990	4990	4990	0
545	20241122	103400	60296530	4990	4990	4990	4990	0
546	20241122	103300	60296530	4990	4990	4990	4990	0
547	20241122	103200	60296530	4990	4990	4990	4990	0
548	20241122	103100	60296530	4990	4990	4990	4990	0
549	20241122	103000	60296530	4990	4980	4990	4980	546
550	20241122	102900	57574910	4980	4980	4980	4980	61
551	20241122	102800	57271130	4980	4980	4980	4980	0
552	20241122	102700	57271130	4980	4985	4985	4980	8
553	20241122	102600	57231275	4985	4985	4985	4985	1
554	20241122	102500	57226290	4990	4990	4990	4990	10
555	20241122	102400	57176390	4985	4985	4985	4985	0
556	20241122	102300	57176390	4985	4985	4985	4985	1
557	20241122	102200	57171405	4985	4985	4985	4985	0
558	20241122	102100	57171405	4985	4985	4985	4985	0
559	20241122	102000	57171405	4985	4985	4985	4985	85
560	20241122	101900	56747680	4995	4990	4995	4990	607
561	20241122	101800	53718725	4990	4990	4990	4990	1
562	20241122	101700	53713735	4990	4990	4990	4990	1
563	20241122	101600	53708745	4985	4985	4985	4985	0
564	20241122	101500	53708745	4985	4985	4985	4985	0
565	20241122	101400	53708745	4985	4985	4985	4985	1
566	20241122	101300	53703760	4990	4990	4990	4990	500
567	20241122	101200	51208760	4985	4985	4985	4985	0
568	20241122	101100	51208760	4985	4985	4985	4985	2
569	20241122	101000	51198790	4985	4985	4985	4985	0
570	20241122	100900	51198790	4985	4985	4985	4985	0
571	20241122	100800	51198790	4985	4990	4990	4985	701
572	20241122	100700	47700860	4995	4995	4995	4995	0
573	20241122	100600	47700860	4995	4995	4995	4995	0
574	20241122	100500	47700860	4995	4995	4995	4995	7
575	20241122	100400	47665895	4995	4995	4995	4995	1
576	20241122	100300	47660900	4995	4995	4995	4995	1
577	20241122	100200	47655905	4990	4990	4990	4990	38
578	20241122	100100	47466285	4990	4990	4990	4990	50
579	20241122	100000	47216785	4990	4990	4990	4990	0
580	20241122	095900	47216785	4990	4990	4990	4990	51
581	20241122	095800	46962295	4995	4995	4995	4995	78
582	20241122	095700	46572685	4995	5000	5000	4995	38
583	20241122	095600	46382870	5000	5000	5000	5000	1
584	20241122	095500	46377870	5000	5000	5000	5000	0
585	20241122	095400	46377870	5000	5000	5000	5000	1
586	20241122	095300	46372870	5000	4995	5000	4995	101
587	20241122	095200	45867880	5000	4995	5000	4995	152
588	20241122	095100	45108630	4995	4995	4995	4995	0
589	20241122	095000	45108630	4995	4995	4995	4995	1
590	20241122	094900	45103635	4995	4995	4995	4995	1
591	20241122	094800	45098640	4995	4995	4995	4995	200
592	20241122	094700	44099640	4990	4990	4990	4990	69
593	20241122	094600	43755330	4990	4990	4990	4990	19
594	20241122	094500	43660520	4990	4990	4990	4985	18
595	20241122	094400	43570725	4990	4985	4990	4985	14
596	20241122	094300	43500915	4990	4990	4990	4990	23
597	20241122	094200	43386145	4990	4990	4995	4990	28
598	20241122	094100	43246415	4985	4985	4985	4985	1
599	20241122	094000	43241430	4995	4995	4995	4995	21
600	20241122	093900	43136535	4995	4990	4995	4990	3
601	20241122	093800	43121560	4995	4995	4995	4995	16
602	20241122	093700	43041640	4995	4995	4995	4995	0
603	20241122	093600	43041640	4995	4995	4995	4995	203
604	20241122	093500	42027655	4995	4980	4995	4980	6
605	20241122	093400	41997740	4980	4995	4995	4980	1000
606	20241122	093300	37012725	5000	5000	5000	5000	441
607	20241122	093200	34807725	5000	5000	5000	5000	0
608	20241122	093100	34807725	5000	5000	5000	5000	0
609	20241122	093000	34807725	5000	5000	5000	5000	1
610	20241122	092900	34802725	4995	4995	4995	4995	102
611	20241122	092800	34293235	4995	4995	4995	4995	1
612	20241122	092700	34288240	5000	5000	5000	5000	8
613	20241122	092600	34248240	5000	4990	5000	4990	6
614	20241122	092500	34218290	4985	4985	4985	4980	2223
615	20241122	092400	23147580	4990	4990	4990	4990	0
616	20241122	092300	23147580	4990	4990	4990	4990	0
617	20241122	092200	23147580	4990	4990	4990	4990	3
618	20241122	092100	23132610	5000	5000	5000	5000	11
619	20241122	092000	23077610	5000	4995	5000	4995	197
620	20241122	091900	22093050	4995	4990	4995	4990	42
621	20241122	091800	21883360	4980	4985	4985	4980	100
622	20241122	091700	21385225	4990	4990	4990	4990	1
623	20241122	091600	21380235	4980	4960	4980	4960	136
624	20241122	091500	20703320	4965	4975	4975	4960	2888
625	20241122	091400	6373075	4985	4985	4985	4985	0
626	20241122	091300	6373075	4985	4985	4985	4985	0
627	20241122	091200	6373075	4985	4975	4985	4970	200
628	20241122	091100	5376240	4980	4980	4980	4980	0
629	20241122	091000	5376240	4980	4980	4980	4980	0
630	20241122	090900	5376240	4980	4990	4990	4980	36
631	20241122	090800	5196860	4990	4990	4990	4990	26
632	20241122	090700	5067120	4990	4990	4990	4990	0
633	20241122	090600	5067120	4990	4985	4990	4975	100
634	20241122	090500	4568695	5000	4965	5000	4965	51
635	20241122	090400	4315445	4960	4965	4965	4960	20
636	20241122	090300	4216230	5010	5010	5010	5010	1
637	20241122	090200	4211220	5020	5020	5020	5020	9
638	20241122	090100	4166040	5030	5000	5030	5000	19
639	20241122	090000	4070560	4940	4940	4940	4940	824