KissMeData/020560/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190500	1860947200	10000	10000	10000	10000	3039
3	20241119	190400	1860947200	10000	10000	10000	10000	0
4	20241119	190300	1860947200	10000	10000	10000	10000	0
5	20241119	190200	1860947200	10000	10000	10000	10000	0
6	20241119	190100	1860947200	10000	10000	10000	10000	0
7	20241119	190000	1860947200	10000	10000	10000	10000	0
8	20241119	185900	1860947200	10000	10000	10000	10000	0
9	20241119	185800	1860947200	10000	10000	10000	10000	0
10	20241119	185700	1860947200	10000	10000	10000	10000	0
11	20241119	185600	1860947200	10000	10000	10000	10000	0
12	20241119	185500	1860947200	10000	10000	10000	10000	0
13	20241119	185400	1860947200	10000	10000	10000	10000	0
14	20241119	185300	1860947200	10000	10000	10000	10000	0
15	20241119	185200	1860947200	10000	10000	10000	10000	0
16	20241119	185100	1860947200	10000	10000	10000	10000	0
17	20241119	185000	1860947200	10000	10000	10000	10000	0
18	20241119	184900	1860947200	10000	10000	10000	10000	0
19	20241119	184800	1860947200	10000	10000	10000	10000	0
20	20241119	184700	1860947200	10000	10000	10000	10000	0
21	20241119	184600	1860947200	10000	10000	10000	10000	0
22	20241119	184500	1860947200	10000	10000	10000	10000	0
23	20241119	184400	1860947200	10000	10000	10000	10000	0
24	20241119	184300	1860947200	10000	10000	10000	10000	0
25	20241119	184200	1860947200	10000	10000	10000	10000	0
26	20241119	184100	1860947200	10000	10000	10000	10000	0
27	20241119	184000	1860947200	10000	10000	10000	10000	0
28	20241119	183900	1860947200	10000	10000	10000	10000	0
29	20241119	183800	1860947200	10000	10000	10000	10000	0
30	20241119	183700	1860947200	10000	10000	10000	10000	0
31	20241119	183600	1860947200	10000	10000	10000	10000	0
32	20241119	183500	1860947200	10000	10000	10000	10000	3039
33	20241119	183400	1860947200	10000	10000	10000	10000	0
34	20241119	183300	1860947200	10000	10000	10000	10000	0
35	20241119	183200	1860947200	10000	10000	10000	10000	0
36	20241119	183100	1860947200	10000	10000	10000	10000	0
37	20241119	183000	1860947200	10000	10000	10000	10000	0
38	20241119	182900	1860947200	10000	10000	10000	10000	0
39	20241119	182800	1860947200	10000	10000	10000	10000	0
40	20241119	182700	1860947200	10000	10000	10000	10000	0
41	20241119	182600	1860947200	10000	10000	10000	10000	0
42	20241119	182500	1860947200	10000	10000	10000	10000	0
43	20241119	182400	1860947200	10000	10000	10000	10000	0
44	20241119	182300	1860947200	10000	10000	10000	10000	0
45	20241119	182200	1860947200	10000	10000	10000	10000	0
46	20241119	182100	1860947200	10000	10000	10000	10000	0
47	20241119	182000	1860947200	10000	10000	10000	10000	0
48	20241119	181900	1860947200	10000	10000	10000	10000	0
49	20241119	181800	1860947200	10000	10000	10000	10000	0
50	20241119	181700	1860947200	10000	10000	10000	10000	0
51	20241119	181600	1860947200	10000	10000	10000	10000	0
52	20241119	181500	1860947200	10000	10000	10000	10000	0
53	20241119	181400	1860947200	10000	10000	10000	10000	0
54	20241119	181300	1860947200	10000	10000	10000	10000	0
55	20241119	181200	1860947200	10000	10000	10000	10000	0
56	20241119	181100	1860947200	10000	10000	10000	10000	0
57	20241119	181000	1860947200	10000	10000	10000	10000	0
58	20241119	180900	1860947200	10000	10000	10000	10000	0
59	20241119	180800	1860947200	10000	10000	10000	10000	0
60	20241119	180700	1860947200	10000	10000	10000	10000	0
61	20241119	180600	1860947200	10000	10000	10000	10000	0
62	20241119	180500	1860947200	10000	10000	10000	10000	3039
63	20241119	180400	1860947200	10000	10000	10000	10000	0
64	20241119	180300	1860947200	10000	10000	10000	10000	0
65	20241119	180200	1860947200	10000	10000	10000	10000	0
66	20241119	180100	1860947200	10000	10000	10000	10000	0
67	20241119	180000	1860947200	10000	10000	10000	10000	0
68	20241119	175900	1860947200	10000	10000	10000	10000	0
69	20241119	175800	1860947200	10000	10000	10000	10000	0
70	20241119	175700	1860947200	10000	10000	10000	10000	0
71	20241119	175600	1860947200	10000	10000	10000	10000	0
72	20241119	175500	1860947200	10000	10000	10000	10000	0
73	20241119	175400	1860947200	10000	10000	10000	10000	0
74	20241119	175300	1860947200	10000	10000	10000	10000	0
75	20241119	175200	1860947200	10000	10000	10000	10000	0
76	20241119	175100	1860947200	10000	10000	10000	10000	0
77	20241119	175000	1860947200	10000	10000	10000	10000	0
78	20241119	174900	1860947200	10000	10000	10000	10000	0
79	20241119	174800	1860947200	10000	10000	10000	10000	0
80	20241119	174700	1860947200	10000	10000	10000	10000	0
81	20241119	174600	1860947200	10000	10000	10000	10000	0
82	20241119	174500	1860947200	10000	10000	10000	10000	0
83	20241119	174400	1860947200	10000	10000	10000	10000	0
84	20241119	174300	1860947200	10000	10000	10000	10000	0
85	20241119	174200	1860947200	10000	10000	10000	10000	0
86	20241119	174100	1860947200	10000	10000	10000	10000	0
87	20241119	174000	1860947200	10000	10000	10000	10000	0
88	20241119	173900	1860947200	10000	10000	10000	10000	0
89	20241119	173800	1860947200	10000	10000	10000	10000	0
90	20241119	173700	1860947200	10000	10000	10000	10000	0
91	20241119	173600	1860947200	10000	10000	10000	10000	0
92	20241119	173500	1860947200	10000	10000	10000	10000	3039
93	20241119	173400	1860947200	10000	10000	10000	10000	0
94	20241119	173300	1860947200	10000	10000	10000	10000	0
95	20241119	173200	1860947200	10000	10000	10000	10000	0
96	20241119	173100	1860947200	10000	10000	10000	10000	0
97	20241119	173000	1860947200	10000	10000	10000	10000	0
98	20241119	172900	1860947200	10000	10000	10000	10000	0
99	20241119	172800	1860947200	10000	10000	10000	10000	0
100	20241119	172700	1860947200	10000	10000	10000	10000	0
101	20241119	172600	1860947200	10000	10000	10000	10000	0
102	20241119	172500	1860947200	10000	10000	10000	10000	0
103	20241119	172400	1860947200	10000	10000	10000	10000	0
104	20241119	172300	1860947200	10000	10000	10000	10000	0
105	20241119	172200	1860947200	10000	10000	10000	10000	0
106	20241119	172100	1860947200	10000	10000	10000	10000	0
107	20241119	172000	1860947200	10000	10000	10000	10000	0
108	20241119	171900	1860947200	10000	10000	10000	10000	0
109	20241119	171800	1860947200	10000	10000	10000	10000	0
110	20241119	171700	1860947200	10000	10000	10000	10000	0
111	20241119	171600	1860947200	10000	10000	10000	10000	0
112	20241119	171500	1860947200	10000	10000	10000	10000	0
113	20241119	171400	1860947200	10000	10000	10000	10000	0
114	20241119	171300	1860947200	10000	10000	10000	10000	0
115	20241119	171200	1860947200	10000	10000	10000	10000	0
116	20241119	171100	1860947200	10000	10000	10000	10000	0
117	20241119	171000	1860947200	10000	10000	10000	10000	0
118	20241119	170900	1860947200	10000	10000	10000	10000	0
119	20241119	170800	1860947200	10000	10000	10000	10000	0
120	20241119	170700	1860947200	10000	10000	10000	10000	0
121	20241119	170600	1860947200	10000	10000	10000	10000	0
122	20241119	170500	1860947200	10000	10000	10000	10000	3039
123	20241119	170400	1860947200	10000	10000	10000	10000	0
124	20241119	170300	1860947200	10000	10000	10000	10000	0
125	20241119	170200	1860947200	10000	10000	10000	10000	0
126	20241119	170100	1860947200	10000	10000	10000	10000	0
127	20241119	170000	1860947200	10000	10000	10000	10000	0
128	20241119	165900	1860947200	10000	10000	10000	10000	0
129	20241119	165800	1860947200	10000	10000	10000	10000	0
130	20241119	165700	1860947200	10000	10000	10000	10000	0
131	20241119	165600	1860947200	10000	10000	10000	10000	0
132	20241119	165500	1860947200	10000	10000	10000	10000	0
133	20241119	165400	1860947200	10000	10000	10000	10000	0
134	20241119	165300	1860947200	10000	10000	10000	10000	0
135	20241119	165200	1860947200	10000	10000	10000	10000	0
136	20241119	165100	1860947200	10000	10000	10000	10000	0
137	20241119	165000	1860947200	10000	10000	10000	10000	0
138	20241119	164900	1860947200	10000	10000	10000	10000	0
139	20241119	164800	1860947200	10000	10000	10000	10000	0
140	20241119	164700	1860947200	10000	10000	10000	10000	0
141	20241119	164600	1860947200	10000	10000	10000	10000	0
142	20241119	164500	1860947200	10000	10000	10000	10000	0
143	20241119	164400	1860947200	10000	10000	10000	10000	0
144	20241119	164300	1860947200	10000	10000	10000	10000	0
145	20241119	164200	1860947200	10000	10000	10000	10000	0
146	20241119	164100	1860947200	10000	10000	10000	10000	0
147	20241119	164000	1860947200	10000	10000	10000	10000	0
148	20241119	163900	1860947200	10000	10000	10000	10000	0
149	20241119	163800	1860947200	10000	10000	10000	10000	0
150	20241119	163700	1860947200	10000	10000	10000	10000	0
151	20241119	163600	1860947200	10000	10000	10000	10000	0
152	20241119	163500	1860947200	10000	10000	10000	10000	3039
153	20241119	163400	1860947200	10000	10000	10000	10000	0
154	20241119	163300	1860947200	10000	10000	10000	10000	0
155	20241119	163200	1860947200	10000	10000	10000	10000	0
156	20241119	163100	1860947200	10000	10000	10000	10000	0
157	20241119	163000	1860947200	10000	10000	10000	10000	0
158	20241119	162900	1860947200	10000	10000	10000	10000	0
159	20241119	162800	1860947200	10000	10000	10000	10000	0
160	20241119	162700	1860947200	10000	10000	10000	10000	0
161	20241119	162600	1860947200	10000	10000	10000	10000	0
162	20241119	162500	1860947200	10000	10000	10000	10000	0
163	20241119	162400	1860947200	10000	10000	10000	10000	0
164	20241119	162300	1860947200	10000	10000	10000	10000	0
165	20241119	162200	1860947200	10000	10000	10000	10000	0
166	20241119	162100	1860947200	10000	10000	10000	10000	0
167	20241119	162000	1860947200	10000	10000	10000	10000	0
168	20241119	161900	1860947200	10000	10000	10000	10000	0
169	20241119	161800	1860947200	10000	10000	10000	10000	0
170	20241119	161700	1860947200	10000	10000	10000	10000	0
171	20241119	161600	1860947200	10000	10000	10000	10000	0
172	20241119	161500	1860947200	10000	10000	10000	10000	0
173	20241119	161400	1860947200	10000	10000	10000	10000	0
174	20241119	161300	1860947200	10000	10000	10000	10000	0
175	20241119	161200	1860947200	10000	10000	10000	10000	0
176	20241119	161100	1860947200	10000	10000	10000	10000	0
177	20241119	161000	1860947200	10000	10000	10000	10000	0
178	20241119	160900	1860947200	10000	10000	10000	10000	0
179	20241119	160800	1860947200	10000	10000	10000	10000	0
180	20241119	160700	1860947200	10000	10000	10000	10000	0
181	20241119	160600	1860947200	10000	10000	10000	10000	0
182	20241119	160500	1860947200	10000	10000	10000	10000	3039
183	20241119	160400	1860947200	10000	10000	10000	10000	0
184	20241119	160300	1860947200	10000	10000	10000	10000	0
185	20241119	160200	1860947200	10000	10000	10000	10000	0
186	20241119	160100	1860947200	10000	10000	10000	10000	0
187	20241119	160000	1860947200	10000	10000	10000	10000	0
188	20241119	155900	1860947200	10000	10000	10000	10000	0
189	20241119	155800	1860947200	10000	10000	10000	10000	0
190	20241119	155700	1860947200	10000	10000	10000	10000	0
191	20241119	155600	1860947200	10000	10000	10000	10000	0
192	20241119	155500	1860947200	10000	10000	10000	10000	0
193	20241119	155400	1860947200	10000	10000	10000	10000	0
194	20241119	155300	1860947200	10000	10000	10000	10000	0
195	20241119	155200	1860947200	10000	10000	10000	10000	0
196	20241119	155100	1860947200	10000	10000	10000	10000	0
197	20241119	155000	1860947200	10000	10000	10000	10000	0
198	20241119	154900	1860947200	10000	10000	10000	10000	0
199	20241119	154800	1860947200	10000	10000	10000	10000	0
200	20241119	154700	1860947200	10000	10000	10000	10000	0
201	20241119	154600	1860947200	10000	10000	10000	10000	0
202	20241119	154500	1860947200	10000	10000	10000	10000	0
203	20241119	154400	1860947200	10000	10000	10000	10000	0
204	20241119	154300	1860947200	10000	10000	10000	10000	0
205	20241119	154200	1860947200	10000	10000	10000	10000	0
206	20241119	154100	1860947200	10000	10000	10000	10000	0
207	20241119	154000	1860947200	10000	10000	10000	10000	0
208	20241119	153900	1860947200	10000	10000	10000	10000	0
209	20241119	153800	1860947200	10000	10000	10000	10000	0
210	20241119	153700	1860947200	10000	10000	10000	10000	0
211	20241119	153600	1860947200	10000	10000	10000	10000	0
212	20241119	153500	1860947200	10000	10000	10000	10000	3039
213	20241119	153400	1860947200	10000	10000	10000	10000	0
214	20241119	153300	1860947200	10000	10000	10000	10000	0
215	20241119	153200	1860947200	10000	10000	10000	10000	0
216	20241119	153100	1860947200	10000	10000	10000	10000	0
217	20241119	153000	1860947200	10000	10000	10000	10000	3039
218	20241119	152900	1830557200	10020	10020	10020	10020	0
219	20241119	152800	1830557200	10020	10020	10020	10020	0
220	20241119	152700	1830557200	10020	10020	10020	10020	0
221	20241119	152600	1830557200	10020	10020	10020	10020	0
222	20241119	152500	1830557200	10020	10020	10020	10020	0
223	20241119	152400	1830557200	10020	10020	10020	10020	0
224	20241119	152300	1830557200	10020	10020	10020	10020	0
225	20241119	152200	1830557200	10020	10020	10020	10020	0
226	20241119	152100	1830557200	10020	10020	10020	10020	0
227	20241119	152000	1830557200	10020	10020	10020	10020	0
228	20241119	151900	1830557200	10020	10020	10020	10020	184
229	20241119	151800	1828713520	10020	10020	10020	10000	1457
230	20241119	151700	1814133890	10020	10020	10020	10010	35
231	20241119	151600	1813783200	10020	10010	10020	10010	436
232	20241119	151500	1809415810	10010	10020	10020	10000	504
233	20241119	151400	1804368390	10020	10020	10020	10000	922
234	20241119	151300	1795141030	10020	10020	10020	10020	421
235	20241119	151200	1790922610	10010	10010	10010	10010	229
236	20241119	151100	1788630320	10020	10020	10020	10010	272
237	20241119	151000	1785904900	10020	10020	10020	10020	302
238	20241119	150900	1782878860	10010	10010	10020	10000	1038
239	20241119	150800	1772488010	10020	10020	10020	10010	288
240	20241119	150700	1769602290	10020	10030	10030	10020	961
241	20241119	150600	1759970560	10020	10020	10020	10020	109
242	20241119	150500	1758878380	10030	10030	10030	10020	362
243	20241119	150400	1755247630	10030	10020	10030	10020	258
244	20241119	150300	1752659970	10020	10010	10020	10010	361
245	20241119	150200	1749044040	10010	10020	10020	10010	513
246	20241119	150100	1743906400	10010	10010	10010	10010	2
247	20241119	150000	1743886380	10020	10010	10020	10010	302
248	20241119	145900	1740860860	10020	10010	10020	10010	255
249	20241119	145800	1738305800	10000	10020	10020	10000	462
250	20241119	145700	1733676610	10010	10010	10010	10000	926
251	20241119	145600	1724407510	10010	10010	10010	10000	303
252	20241119	145500	1721374700	10010	10000	10010	10000	105
253	20241119	145400	1720324650	10000	10000	10010	10000	466
254	20241119	145300	1715662150	10000	10010	10010	10000	255
255	20241119	145200	1713109630	10000	10010	10010	10000	253
256	20241119	145100	1710577110	10000	10000	10000	9990	351
257	20241119	145000	1707067130	10000	10000	10000	10000	4
258	20241119	144900	1707027130	10000	9990	10000	9990	348
259	20241119	144800	1703547540	10000	9990	10000	9990	546
260	20241119	144700	1698087550	9990	10000	10000	9990	252
261	20241119	144600	1695567560	10000	10000	10000	9990	1186
262	20241119	144500	1683707790	10000	10010	10010	10000	282
263	20241119	144400	1680885280	10000	10000	10000	10000	2
264	20241119	144300	1680865280	10000	10000	10010	10000	429
265	20241119	144200	1676572510	10000	10000	10010	10000	662
266	20241119	144100	1669949990	10000	10010	10010	10000	352
267	20241119	144000	1666427480	10000	10000	10000	10000	465
268	20241119	143900	1661777480	10000	10000	10000	10000	1085
269	20241119	143800	1650927480	10000	9990	10000	9990	259
270	20241119	143700	1648337560	9990	9990	10000	9990	218
271	20241119	143600	1646159720	9990	9990	10000	9990	441
272	20241119	143500	1641751630	9990	9990	9990	9990	70
273	20241119	143400	1641052330	9980	10000	10000	9980	294
274	20241119	143300	1638113060	9990	9990	9990	9990	220
275	20241119	143200	1635915260	9990	10000	10000	9990	353
276	20241119	143100	1632385280	10000	9990	10000	9990	325
277	20241119	143000	1629135420	9990	10000	10000	9980	19
278	20241119	142900	1628945530	10000	9990	10000	9980	452
279	20241119	142800	1624429520	9990	9990	9990	9990	47
280	20241119	142700	1623959990	9990	9980	9990	9980	269
281	20241119	142600	1621273190	9990	9990	9990	9990	500
282	20241119	142500	1616278190	9990	9980	9990	9980	406
283	20241119	142400	1612222260	9990	9990	10000	9990	476
284	20241119	142300	1607462400	9990	9990	9990	9990	26
285	20241119	142200	1607202660	9990	9990	9990	9980	5
286	20241119	142100	1607152720	10000	9990	10000	9990	252
287	20241119	142000	1604632730	9980	9990	9990	9980	307
288	20241119	141900	1601566330	9970	9990	9990	9970	954
289	20241119	141800	1592035930	9990	10000	10000	9990	267
290	20241119	141700	1589366050	10000	9990	10000	9990	11
291	20241119	141600	1589256150	10000	10000	10000	10000	251
292	20241119	141500	1586746150	10000	10000	10000	10000	376
293	20241119	141400	1582986150	10000	10000	10010	10000	376
294	20241119	141300	1579225370	10010	9980	10010	9980	5643
295	20241119	141200	1522824150	9980	9980	9980	9970	753
296	20241119	141100	1515309240	9970	9960	9970	9960	2488
297	20241119	141000	1490508890	9970	9950	9970	9950	292
298	20241119	140900	1487598270	9950	9950	9960	9950	335
299	20241119	140800	1484261710	9950	9940	9950	9940	408
300	20241119	140700	1480202130	9930	9940	9950	9930	363
301	20241119	140600	1476592490	9940	9940	9940	9940	1
302	20241119	140500	1476582550	9950	9940	9950	9940	734
303	20241119	140400	1469286580	9940	9960	9960	9940	705
304	20241119	140300	1462274840	9960	9960	9960	9950	853
305	20241119	140200	1453784970	9960	9960	9960	9960	252
306	20241119	140100	1451275050	9960	9950	9960	9950	261
307	20241119	140000	1448678020	9940	9940	9940	9940	50
308	20241119	135900	1448181020	9940	9920	9940	9920	166
309	20241119	135800	1446531540	9930	9930	9930	9930	250
310	20241119	135700	1444049040	9930	9920	9930	9920	906
311	20241119	135600	1435057490	9910	9910	9910	9910	41
312	20241119	135500	1434651180	9910	9890	9910	9890	177
313	20241119	135400	1432897150	9910	9910	9910	9910	250
314	20241119	135300	1430419650	9890	9900	9900	9890	859
315	20241119	135200	1421915560	9890	9890	9890	9890	645
316	20241119	135100	1415536510	9880	9890	9890	9880	251
317	20241119	135000	1413054130	9890	9890	9890	9890	251
318	20241119	134900	1410571740	9880	9880	9880	9880	41
319	20241119	134800	1410166660	9880	9890	9890	9880	152
320	20241119	134700	1408663400	9880	9880	9880	9880	0
321	20241119	134600	1408663400	9880	9880	9880	9880	1
322	20241119	134500	1408653520	9880	9880	9880	9880	599
323	20241119	134400	1402735400	9880	9880	9880	9880	0
324	20241119	134300	1402735400	9880	9880	9880	9880	2
325	20241119	134200	1402715640	9890	9890	9890	9890	51
326	20241119	134100	1402211250	9890	9890	9890	9890	184
327	20241119	134000	1400391490	9890	9890	9890	9880	17
328	20241119	133900	1400223480	9890	9880	9890	9880	11
329	20241119	133800	1400114700	9880	9880	9880	9880	63
330	20241119	133700	1399492260	9890	9890	9890	9890	64
331	20241119	133600	1398859300	9890	9890	9890	9890	1
332	20241119	133500	1398849410	9890	9890	9890	9890	2
333	20241119	133400	1398829630	9880	9880	9880	9880	0
334	20241119	133300	1398829630	9880	9880	9890	9880	101
335	20241119	133200	1397831700	9900	9900	9900	9900	0
336	20241119	133100	1397831700	9900	9900	9900	9900	60
337	20241119	133000	1397237700	9900	9910	9910	9900	66
338	20241119	132900	1396583800	9900	9900	9900	9900	461
339	20241119	132800	1392019900	9900	9900	9900	9900	147
340	20241119	132700	1390564600	9900	9900	9900	9900	502
341	20241119	132600	1385594800	9900	9900	9900	9900	1
342	20241119	132500	1385584900	9900	9880	9900	9880	385
343	20241119	132400	1381773560	9880	9880	9880	9880	0
344	20241119	132300	1381773560	9880	9880	9880	9880	135
345	20241119	132200	1380439760	9880	9880	9880	9880	52
346	20241119	132100	1379926000	9880	9880	9880	9880	10
347	20241119	132000	1379827200	9880	9900	9900	9880	114
348	20241119	131900	1378698640	9880	9880	9880	9880	0
349	20241119	131800	1378698640	9880	9890	9890	9880	260
350	20241119	131700	1376129380	9890	9890	9890	9890	3
351	20241119	131600	1376099710	9890	9890	9890	9890	55
352	20241119	131500	1375555760	9880	9880	9880	9880	0
353	20241119	131400	1375555760	9880	9880	9880	9880	2
354	20241119	131300	1375536000	9880	9880	9880	9880	0
355	20241119	131200	1375536000	9880	9880	9880	9880	2
356	20241119	131100	1375516240	9880	9880	9880	9880	0
357	20241119	131000	1375516240	9880	9880	9880	9880	1008
358	20241119	130900	1365557200	9880	9880	9880	9880	124
359	20241119	130800	1364332080	9880	9880	9880	9880	0
360	20241119	130700	1364332080	9880	9880	9880	9880	212
361	20241119	130600	1362237520	9880	9880	9880	9880	0
362	20241119	130500	1362237520	9880	9880	9880	9880	0
363	20241119	130400	1362237520	9880	9880	9880	9880	10
364	20241119	130300	1362138720	9880	9880	9880	9880	18
365	20241119	130200	1361960880	9870	9870	9870	9870	50
366	20241119	130100	1361467380	9870	9870	9870	9850	12
367	20241119	130000	1361349040	9880	9870	9880	9860	803
368	20241119	125900	1353424270	9870	9870	9870	9870	0
369	20241119	125800	1353424270	9870	9870	9870	9870	0
370	20241119	125700	1353424270	9870	9870	9870	9870	160
371	20241119	125600	1351845070	9870	9870	9870	9870	20
372	20241119	125500	1351647670	9850	9850	9850	9850	10
373	20241119	125400	1351549170	9850	9850	9850	9850	700
374	20241119	125300	1344654170	9870	9870	9880	9870	92
375	20241119	125200	1343745900	9870	9870	9870	9850	264
376	20241119	125100	1341140420	9870	9870	9870	9870	34
377	20241119	125000	1340804840	9870	9860	9870	9860	239
378	20241119	124900	1338448120	9870	9880	9880	9870	11
379	20241119	124800	1338339540	9850	9880	9880	9850	432
380	20241119	124700	1334080440	9880	9880	9880	9870	75
381	20241119	124600	1333339450	9880	9890	9890	9880	126
382	20241119	124500	1332094560	9870	9860	9870	9860	824
383	20241119	124400	1323965870	9860	9890	9890	9850	11032
384	20241119	124300	1215196380	9890	9890	9890	9890	0
385	20241119	124200	1215196380	9890	9890	9890	9890	10
386	20241119	124100	1215097480	9890	9890	9890	9890	25
387	20241119	124000	1214850230	9890	9890	9890	9890	69
388	20241119	123900	1214167820	9890	9890	9890	9890	1
389	20241119	123800	1214157930	9880	9880	9880	9880	53
390	20241119	123700	1213634290	9870	9890	9890	9870	18
391	20241119	123600	1213456450	9860	9890	9890	9860	1049
392	20241119	123500	1203096090	9890	9890	9890	9890	163
393	20241119	123400	1201484020	9890	9900	9900	9890	29
394	20241119	123300	1201197200	9910	9920	9920	9910	14920
395	20241119	123200	1053338610	9930	9920	9930	9920	3
396	20241119	123100	1053308830	9920	9910	9920	9910	156
397	20241119	123000	1051761330	9900	9930	9930	9900	279
398	20241119	122900	1048997450	9940	9940	9940	9940	0
399	20241119	122800	1048997450	9940	9900	9940	9900	5094
400	20241119	122700	998563760	9900	9910	9910	9900	44
401	20241119	122600	998127890	9900	9910	9910	9900	6
402	20241119	122500	998068480	9910	9910	9910	9910	31
403	20241119	122400	997761270	9920	9910	9920	9910	522
404	20241119	122300	992588220	9910	9900	9910	9900	38
405	20241119	122200	992211970	9900	9910	9910	9880	37
406	20241119	122100	991846250	9900	9910	9910	9880	683
407	20241119	122000	985088630	9920	9920	9920	9920	0
408	20241119	121900	985088630	9920	9910	9920	9910	1002
409	20241119	121800	975148800	9920	9900	9920	9900	599
410	20241119	121700	969218640	9900	9900	9900	9900	0
411	20241119	121600	969218640	9900	9900	9920	9880	1355
412	20241119	121500	955810070	9900	9900	9900	9900	0
413	20241119	121400	955810070	9900	9920	9920	9890	9270
414	20241119	121300	864070930	9930	9920	9930	9900	764
415	20241119	121200	856493120	9920	9920	9920	9920	0
416	20241119	121100	856493120	9920	9910	9920	9910	6
417	20241119	121000	856433640	9900	9910	9910	9900	76
418	20241119	120900	855681030	9910	9910	9910	9910	50
419	20241119	120800	855185530	9910	9910	9910	9910	4
420	20241119	120700	855145890	9910	9930	9930	9910	2298
421	20241119	120600	832349810	9940	9950	9950	9940	1598
422	20241119	120500	816465480	9940	9950	9950	9940	270
423	20241119	120400	813780980	9940	9950	9950	9940	25
424	20241119	120300	813532240	9950	9950	9950	9950	22
425	20241119	120200	813313340	9950	9950	9950	9950	937
426	20241119	120100	803990190	9960	9960	9960	9960	0
427	20241119	120000	803990190	9960	9950	9960	9950	5
428	20241119	115900	803940420	9960	9960	9960	9950	137
429	20241119	115800	802575910	9960	9970	9970	9960	401
430	20241119	115700	798581940	9960	9960	9960	9960	676
431	20241119	115600	791848980	9950	9950	9950	9950	200
432	20241119	115500	789858980	9950	9950	9950	9950	161
433	20241119	115400	788257030	9950	9950	9950	9950	1
434	20241119	115300	788247080	9950	9960	9960	9950	241
435	20241119	115200	785848630	9970	9970	9970	9970	0
436	20241119	115100	785848630	9970	9970	9970	9970	0
437	20241119	115000	785848630	9970	9970	9970	9970	0
438	20241119	114900	785848630	9970	9970	9970	9970	3
439	20241119	114800	785818720	9960	9960	9960	9960	164
440	20241119	114700	784185280	9960	9960	9960	9960	500
441	20241119	114600	779205280	9970	9960	9970	9950	4905
442	20241119	114500	730394810	9950	9950	9950	9950	2
443	20241119	114400	730374910	9950	9950	9950	9950	100
444	20241119	114300	729379910	9950	9950	9950	9950	1
445	20241119	114200	729369960	9960	9950	9960	9950	1174
446	20241119	114100	717677350	9960	9960	9960	9960	0
447	20241119	114000	717677350	9960	9950	9960	9950	25
448	20241119	113900	717428510	9950	9950	9950	9950	44
449	20241119	113800	716990710	9950	9950	9950	9950	0
450	20241119	113700	716990710	9950	9950	9950	9950	0
451	20241119	113600	716990710	9950	9950	9950	9950	10
452	20241119	113500	716891210	9950	9950	9950	9950	64
453	20241119	113400	716254410	9950	9950	9950	9950	64
454	20241119	113300	715617610	9950	9960	9960	9950	84
455	20241119	113200	714781760	9950	9950	9950	9950	4
456	20241119	113100	714741960	9950	9960	9960	9940	1281
457	20241119	113000	701995020	9960	9940	9960	9940	565
458	20241119	112900	696372280	9950	9940	9950	9940	1943
459	20241119	112800	677049430	9940	9930	9940	9930	259
460	20241119	112700	674476950	9950	9940	9950	9940	513
461	20241119	112600	669377720	9940	9940	9950	9940	120
462	20241119	112500	668184910	9940	9910	9940	9910	2199
463	20241119	112400	646360690	9920	9920	9920	9920	26
464	20241119	112300	646102770	9910	9910	9910	9910	6
465	20241119	112200	646043310	9910	9900	9910	9900	222
466	20241119	112100	643843310	9910	9900	9910	9900	23
467	20241119	112000	643615400	9920	9900	9920	9900	2410
468	20241119	111900	619732740	9890	9890	9890	9890	0
469	20241119	111800	619732740	9890	9900	9900	9890	82
470	20241119	111700	618920950	9890	9890	9890	9890	621
471	20241119	111600	612779260	9880	9890	9890	9880	58
472	20241119	111500	612206210	9880	9860	9880	9860	572
473	20241119	111400	606562990	9850	9850	9850	9850	1
474	20241119	111300	606553140	9850	9850	9850	9850	11
475	20241119	111200	606444790	9850	9850	9850	9850	891
476	20241119	111100	597668440	9860	9860	9860	9860	0
477	20241119	111000	597668440	9860	9860	9860	9860	4
478	20241119	110900	597629000	9860	9870	9870	9860	2
479	20241119	110800	597609270	9870	9870	9870	9870	38
480	20241119	110700	597234210	9860	9880	9880	9860	1209
481	20241119	110600	585295410	9880	9880	9880	9880	0
482	20241119	110500	585295410	9880	9880	9880	9880	563
483	20241119	110400	579732970	9890	9890	9890	9890	5
484	20241119	110300	579683520	9880	9880	9880	9880	20
485	20241119	110200	579485920	9880	9880	9880	9880	1
486	20241119	110100	579476040	9890	9880	9890	9880	1765
487	20241119	110000	562020200	9890	9890	9890	9890	103
488	20241119	105900	561001530	9890	9890	9890	9890	19
489	20241119	105800	560813620	9880	9870	9880	9870	27
490	20241119	105700	560546870	9870	9870	9870	9870	0
491	20241119	105600	560546870	9870	9880	9880	9870	40
492	20241119	105500	560151850	9880	9880	9880	9880	225
493	20241119	105400	557928850	9880	9880	9880	9880	1077
494	20241119	105300	547288090	9880	9880	9880	9880	13
495	20241119	105200	547159650	9880	9880	9880	9880	18
496	20241119	105100	546981810	9880	9880	9880	9880	31
497	20241119	105000	546675530	9880	9880	9880	9880	0
498	20241119	104900	546675530	9880	9890	9890	9880	3256
499	20241119	104800	514473700	9900	9900	9900	9900	38
500	20241119	104700	514097500	9900	9890	9900	9890	4
501	20241119	104600	514057910	9890	9890	9890	9890	0
502	20241119	104500	514057910	9890	9900	9900	9890	242
503	20241119	104400	511662120	9890	9890	9890	9890	0
504	20241119	104300	511662120	9890	9890	9890	9890	55
505	20241119	104200	511118170	9890	9910	9910	9890	74
506	20241119	104100	510384850	9910	9890	9910	9890	2246
507	20241119	104000	488167970	9880	9890	9900	9880	299
508	20241119	103900	485213620	9890	9890	9890	9890	5
509	20241119	103800	485164170	9890	9880	9890	9880	101
510	20241119	103700	484165290	9890	9890	9890	9890	20
511	20241119	103600	483967490	9890	9880	9890	9880	63
512	20241119	103500	483345010	9870	9880	9880	9870	52
513	20241119	103400	482831260	9880	9870	9880	9870	2
514	20241119	103300	482811510	9880	9880	9880	9880	1
515	20241119	103200	482801630	9860	9870	9870	9860	43
516	20241119	103100	482377620	9860	9860	9860	9860	1
517	20241119	103000	482367760	9870	9870	9870	9870	505
518	20241119	102900	477383410	9870	9870	9870	9870	1
519	20241119	102800	477373540	9870	9860	9870	9860	495
520	20241119	102700	472492830	9860	9860	9860	9850	103
521	20241119	102600	471477260	9860	9860	9860	9860	205
522	20241119	102500	469455960	9860	9860	9860	9860	12
523	20241119	102400	469337640	9860	9850	9860	9840	1321
524	20241119	102300	456326580	9850	9870	9870	9850	724
525	20241119	102200	449185200	9880	9880	9880	9880	8
526	20241119	102100	449106160	9880	9880	9880	9870	37
527	20241119	102000	448740700	9880	9880	9890	9860	1416
528	20241119	101900	434764530	9890	9890	9890	9890	0
529	20241119	101800	434764530	9890	9900	9900	9890	12
530	20241119	101700	434645840	9900	9900	9900	9900	52
531	20241119	101600	434131040	9900	9890	9900	9890	56
532	20241119	101500	433576650	9890	9890	9890	9880	176
533	20241119	101400	431836950	9890	9890	9890	9890	31
534	20241119	101300	431530360	9890	9890	9890	9890	260
535	20241119	101200	428958960	9900	9890	9900	9890	65
536	20241119	101100	428315560	9900	9910	9910	9900	179
537	20241119	101000	426543270	9910	9920	9920	9910	203
538	20241119	100900	424531520	9920	9920	9920	9920	15
539	20241119	100800	424382720	9920	9920	9920	9920	2
540	20241119	100700	424362880	9920	9940	9940	9920	658
541	20241119	100600	417831730	9930	9930	9930	9930	0
542	20241119	100500	417831730	9930	9920	9940	9920	20
543	20241119	100400	417633080	9940	9940	9940	9930	13
544	20241119	100300	417503870	9940	9940	9940	9930	35
545	20241119	100200	417155980	9940	9940	9940	9940	3
546	20241119	100100	417126160	9930	9930	9930	9930	500
547	20241119	100000	412161160	9930	9930	9940	9930	2115
548	20241119	095900	391159170	9930	9940	9940	9930	14
549	20241119	095800	391020140	9940	9940	9940	9940	9
550	20241119	095700	390930680	9940	9940	9940	9940	30
551	20241119	095600	390632480	9930	9930	9940	9930	53
552	20241119	095500	390105970	9930	9940	9940	9930	304
553	20241119	095400	387087210	9940	9940	9950	9940	87
554	20241119	095300	386222230	9950	9960	9960	9950	419
555	20241119	095200	382052550	9960	9970	9970	9960	120
556	20241119	095100	380856260	9970	9960	9970	9960	56
557	20241119	095000	380297970	9970	9980	9980	9960	431
558	20241119	094900	376001480	9980	9990	9990	9980	463
559	20241119	094800	371380110	9980	9990	9990	9980	202
560	20241119	094700	369363140	9990	9990	9990	9980	773
561	20241119	094600	361643610	9990	9990	10000	9990	90
562	20241119	094500	360743650	9990	9990	10000	9990	504
563	20241119	094400	355708640	9990	10000	10000	9990	576
564	20241119	094300	349954300	10000	10000	10010	10000	1428
565	20241119	094200	335674290	10000	10010	10020	10000	1068
566	20241119	094100	324983860	10010	10020	10020	10010	54
567	20241119	094000	324442850	10020	10020	10030	10020	106
568	20241119	093900	323380720	10000	10000	10010	10000	287
569	20241119	093800	320509060	10000	10000	10000	9990	584
570	20241119	093700	314669200	10000	10010	10010	10000	138
571	20241119	093600	313289140	10030	10010	10030	10000	459
572	20241119	093500	308692400	10030	10010	10040	10010	1220
573	20241119	093400	296476390	10000	9980	10000	9980	908
574	20241119	093300	287404260	9980	9990	9990	9980	281
575	20241119	093200	284599770	9990	9990	10000	9990	164
576	20241119	093100	282961400	10000	10010	10010	10000	5
577	20241119	093000	282911390	10010	9990	10010	9990	207
578	20241119	092900	280842380	9990	10000	10000	9990	737
579	20241119	092800	273478380	10010	10000	10010	10000	35
580	20241119	092700	273128060	10000	9980	10000	9970	514
581	20241119	092600	267993250	9970	10020	10100	9970	1603
582	20241119	092500	251900440	10010	9940	10030	9940	10670
583	20241119	092400	145342450	9940	9940	9940	9940	73
584	20241119	092300	144616830	9930	9910	9930	9910	20
585	20241119	092200	144418260	9930	9930	9930	9930	462
586	20241119	092100	139830600	9930	9930	9930	9930	473
587	20241119	092000	135133710	9930	9930	9930	9920	544
588	20241119	091900	129735220	9920	9940	9940	9920	637
589	20241119	091800	123413700	9940	9940	9940	9940	290
590	20241119	091700	120531100	9940	9940	9950	9940	821
591	20241119	091600	112370310	9930	9910	9930	9910	1160
592	20241119	091500	100859660	9920	9900	9920	9900	421
593	20241119	091400	96691590	9890	9920	9920	9870	3372
594	20241119	091300	63356660	9920	9900	9920	9900	806
595	20241119	091200	55367220	9900	9930	9930	9900	1156
596	20241119	091100	43891760	9930	9900	9930	9900	214
597	20241119	091000	41767730	9900	9880	9930	9880	648
598	20241119	090900	35346610	9880	9890	9890	9880	115
599	20241119	090800	34209640	9880	9890	9890	9880	32
600	20241119	090700	33893170	9880	9880	9880	9880	1
601	20241119	090600	33883290	9880	9880	9900	9880	21
602	20241119	090500	33675610	9880	9900	9900	9880	57
603	20241119	090400	33111350	9900	9900	9900	9900	75
604	20241119	090300	32368850	9900	9880	9910	9880	1464
605	20241119	090200	17875320	9860	9900	9900	9860	750
606	20241119	090100	10460370	9910	9860	9950	9860	553
607	20241119	090000	4977060	9850	9810	9850	9810	507