KissMeData/052020/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193100	2982692090	4980	4980	4980	4980	20464
3	20241119	193000	2982692090	4980	4980	4980	4980	0
4	20241119	192900	2982692090	4980	4980	4980	4980	0
5	20241119	192800	2982692090	4980	4980	4980	4980	0
6	20241119	192700	2982692090	4980	4980	4980	4980	0
7	20241119	192600	2982692090	4980	4980	4980	4980	0
8	20241119	192500	2982692090	4980	4980	4980	4980	0
9	20241119	192400	2982692090	4980	4980	4980	4980	0
10	20241119	192300	2982692090	4980	4980	4980	4980	0
11	20241119	192200	2982692090	4980	4980	4980	4980	0
12	20241119	192100	2982692090	4980	4980	4980	4980	0
13	20241119	192000	2982692090	4980	4980	4980	4980	0
14	20241119	191900	2982692090	4980	4980	4980	4980	0
15	20241119	191800	2982692090	4980	4980	4980	4980	0
16	20241119	191700	2982692090	4980	4980	4980	4980	0
17	20241119	191600	2982692090	4980	4980	4980	4980	0
18	20241119	191500	2982692090	4980	4980	4980	4980	0
19	20241119	191400	2982692090	4980	4980	4980	4980	0
20	20241119	191300	2982692090	4980	4980	4980	4980	0
21	20241119	191200	2982692090	4980	4980	4980	4980	0
22	20241119	191100	2982692090	4980	4980	4980	4980	0
23	20241119	191000	2982692090	4980	4980	4980	4980	0
24	20241119	190900	2982692090	4980	4980	4980	4980	0
25	20241119	190800	2982692090	4980	4980	4980	4980	0
26	20241119	190700	2982692090	4980	4980	4980	4980	0
27	20241119	190600	2982692090	4980	4980	4980	4980	0
28	20241119	190500	2982692090	4980	4980	4980	4980	0
29	20241119	190400	2982692090	4980	4980	4980	4980	0
30	20241119	190300	2982692090	4980	4980	4980	4980	0
31	20241119	190200	2982692090	4980	4980	4980	4980	0
32	20241119	190100	2982692090	4980	4980	4980	4980	20464
33	20241119	190000	2982692090	4980	4980	4980	4980	0
34	20241119	185900	2982692090	4980	4980	4980	4980	0
35	20241119	185800	2982692090	4980	4980	4980	4980	0
36	20241119	185700	2982692090	4980	4980	4980	4980	0
37	20241119	185600	2982692090	4980	4980	4980	4980	0
38	20241119	185500	2982692090	4980	4980	4980	4980	0
39	20241119	185400	2982692090	4980	4980	4980	4980	0
40	20241119	185300	2982692090	4980	4980	4980	4980	0
41	20241119	185200	2982692090	4980	4980	4980	4980	0
42	20241119	185100	2982692090	4980	4980	4980	4980	0
43	20241119	185000	2982692090	4980	4980	4980	4980	0
44	20241119	184900	2982692090	4980	4980	4980	4980	0
45	20241119	184800	2982692090	4980	4980	4980	4980	0
46	20241119	184700	2982692090	4980	4980	4980	4980	0
47	20241119	184600	2982692090	4980	4980	4980	4980	0
48	20241119	184500	2982692090	4980	4980	4980	4980	0
49	20241119	184400	2982692090	4980	4980	4980	4980	0
50	20241119	184300	2982692090	4980	4980	4980	4980	0
51	20241119	184200	2982692090	4980	4980	4980	4980	0
52	20241119	184100	2982692090	4980	4980	4980	4980	0
53	20241119	184000	2982692090	4980	4980	4980	4980	0
54	20241119	183900	2982692090	4980	4980	4980	4980	0
55	20241119	183800	2982692090	4980	4980	4980	4980	0
56	20241119	183700	2982692090	4980	4980	4980	4980	0
57	20241119	183600	2982692090	4980	4980	4980	4980	0
58	20241119	183500	2982692090	4980	4980	4980	4980	0
59	20241119	183400	2982692090	4980	4980	4980	4980	0
60	20241119	183300	2982692090	4980	4980	4980	4980	0
61	20241119	183200	2982692090	4980	4980	4980	4980	0
62	20241119	183100	2982692090	4980	4980	4980	4980	20464
63	20241119	183000	2982692090	4980	4980	4980	4980	0
64	20241119	182900	2982692090	4980	4980	4980	4980	0
65	20241119	182800	2982692090	4980	4980	4980	4980	0
66	20241119	182700	2982692090	4980	4980	4980	4980	0
67	20241119	182600	2982692090	4980	4980	4980	4980	0
68	20241119	182500	2982692090	4980	4980	4980	4980	0
69	20241119	182400	2982692090	4980	4980	4980	4980	0
70	20241119	182300	2982692090	4980	4980	4980	4980	0
71	20241119	182200	2982692090	4980	4980	4980	4980	0
72	20241119	182100	2982692090	4980	4980	4980	4980	0
73	20241119	182000	2982692090	4980	4980	4980	4980	0
74	20241119	181900	2982692090	4980	4980	4980	4980	0
75	20241119	181800	2982692090	4980	4980	4980	4980	0
76	20241119	181700	2982692090	4980	4980	4980	4980	0
77	20241119	181600	2982692090	4980	4980	4980	4980	0
78	20241119	181500	2982692090	4980	4980	4980	4980	0
79	20241119	181400	2982692090	4980	4980	4980	4980	0
80	20241119	181300	2982692090	4980	4980	4980	4980	0
81	20241119	181200	2982692090	4980	4980	4980	4980	0
82	20241119	181100	2982692090	4980	4980	4980	4980	0
83	20241119	181000	2982692090	4980	4980	4980	4980	0
84	20241119	180900	2982692090	4980	4980	4980	4980	0
85	20241119	180800	2982692090	4980	4980	4980	4980	0
86	20241119	180700	2982692090	4980	4980	4980	4980	0
87	20241119	180600	2982692090	4980	4980	4980	4980	0
88	20241119	180500	2982692090	4980	4980	4980	4980	0
89	20241119	180400	2982692090	4980	4980	4980	4980	0
90	20241119	180300	2982692090	4980	4980	4980	4980	0
91	20241119	180200	2982692090	4980	4980	4980	4980	0
92	20241119	180100	2982692090	4980	4980	4980	4980	20464
93	20241119	180000	2982692090	4980	4980	4980	4980	0
94	20241119	175900	2982692090	4980	4980	4980	4980	0
95	20241119	175800	2982692090	4980	4980	4980	4980	0
96	20241119	175700	2982692090	4980	4980	4980	4980	0
97	20241119	175600	2982692090	4980	4980	4980	4980	0
98	20241119	175500	2982692090	4980	4980	4980	4980	0
99	20241119	175400	2982692090	4980	4980	4980	4980	0
100	20241119	175300	2982692090	4980	4980	4980	4980	0
101	20241119	175200	2982692090	4980	4980	4980	4980	0
102	20241119	175100	2982692090	4980	4980	4980	4980	0
103	20241119	175000	2982692090	4980	4980	4980	4980	0
104	20241119	174900	2982692090	4980	4980	4980	4980	0
105	20241119	174800	2982692090	4980	4980	4980	4980	0
106	20241119	174700	2982692090	4980	4980	4980	4980	0
107	20241119	174600	2982692090	4980	4980	4980	4980	0
108	20241119	174500	2982692090	4980	4980	4980	4980	0
109	20241119	174400	2982692090	4980	4980	4980	4980	0
110	20241119	174300	2982692090	4980	4980	4980	4980	0
111	20241119	174200	2982692090	4980	4980	4980	4980	0
112	20241119	174100	2982692090	4980	4980	4980	4980	0
113	20241119	174000	2982692090	4980	4980	4980	4980	0
114	20241119	173900	2982692090	4980	4980	4980	4980	0
115	20241119	173800	2982692090	4980	4980	4980	4980	0
116	20241119	173700	2982692090	4980	4980	4980	4980	0
117	20241119	173600	2982692090	4980	4980	4980	4980	0
118	20241119	173500	2982692090	4980	4980	4980	4980	0
119	20241119	173400	2982692090	4980	4980	4980	4980	0
120	20241119	173300	2982692090	4980	4980	4980	4980	0
121	20241119	173200	2982692090	4980	4980	4980	4980	0
122	20241119	173100	2982692090	4980	4980	4980	4980	20464
123	20241119	173000	2982692090	4980	4980	4980	4980	0
124	20241119	172900	2982692090	4980	4980	4980	4980	0
125	20241119	172800	2982692090	4980	4980	4980	4980	0
126	20241119	172700	2982692090	4980	4980	4980	4980	0
127	20241119	172600	2982692090	4980	4980	4980	4980	0
128	20241119	172500	2982692090	4980	4980	4980	4980	0
129	20241119	172400	2982692090	4980	4980	4980	4980	0
130	20241119	172300	2982692090	4980	4980	4980	4980	0
131	20241119	172200	2982692090	4980	4980	4980	4980	0
132	20241119	172100	2982692090	4980	4980	4980	4980	0
133	20241119	172000	2982692090	4980	4980	4980	4980	0
134	20241119	171900	2982692090	4980	4980	4980	4980	0
135	20241119	171800	2982692090	4980	4980	4980	4980	0
136	20241119	171700	2982692090	4980	4980	4980	4980	0
137	20241119	171600	2982692090	4980	4980	4980	4980	0
138	20241119	171500	2982692090	4980	4980	4980	4980	0
139	20241119	171400	2982692090	4980	4980	4980	4980	0
140	20241119	171300	2982692090	4980	4980	4980	4980	0
141	20241119	171200	2982692090	4980	4980	4980	4980	0
142	20241119	171100	2982692090	4980	4980	4980	4980	0
143	20241119	171000	2982692090	4980	4980	4980	4980	0
144	20241119	170900	2982692090	4980	4980	4980	4980	0
145	20241119	170800	2982692090	4980	4980	4980	4980	0
146	20241119	170700	2982692090	4980	4980	4980	4980	0
147	20241119	170600	2982692090	4980	4980	4980	4980	0
148	20241119	170500	2982692090	4980	4980	4980	4980	0
149	20241119	170400	2982692090	4980	4980	4980	4980	0
150	20241119	170300	2982692090	4980	4980	4980	4980	0
151	20241119	170200	2982692090	4980	4980	4980	4980	0
152	20241119	170100	2982692090	4980	4980	4980	4980	20464
153	20241119	170000	2982692090	4980	4980	4980	4980	0
154	20241119	165900	2982692090	4980	4980	4980	4980	0
155	20241119	165800	2982692090	4980	4980	4980	4980	0
156	20241119	165700	2982692090	4980	4980	4980	4980	0
157	20241119	165600	2982692090	4980	4980	4980	4980	0
158	20241119	165500	2982692090	4980	4980	4980	4980	0
159	20241119	165400	2982692090	4980	4980	4980	4980	0
160	20241119	165300	2982692090	4980	4980	4980	4980	0
161	20241119	165200	2982692090	4980	4980	4980	4980	0
162	20241119	165100	2982692090	4980	4980	4980	4980	0
163	20241119	165000	2982692090	4980	4980	4980	4980	0
164	20241119	164900	2982692090	4980	4980	4980	4980	0
165	20241119	164800	2982692090	4980	4980	4980	4980	0
166	20241119	164700	2982692090	4980	4980	4980	4980	0
167	20241119	164600	2982692090	4980	4980	4980	4980	0
168	20241119	164500	2982692090	4980	4980	4980	4980	0
169	20241119	164400	2982692090	4980	4980	4980	4980	0
170	20241119	164300	2982692090	4980	4980	4980	4980	0
171	20241119	164200	2982692090	4980	4980	4980	4980	0
172	20241119	164100	2982692090	4980	4980	4980	4980	0
173	20241119	164000	2982692090	4980	4980	4980	4980	0
174	20241119	163900	2982692090	4980	4980	4980	4980	0
175	20241119	163800	2982692090	4980	4980	4980	4980	0
176	20241119	163700	2982692090	4980	4980	4980	4980	0
177	20241119	163600	2982692090	4980	4980	4980	4980	0
178	20241119	163500	2982692090	4980	4980	4980	4980	0
179	20241119	163400	2982692090	4980	4980	4980	4980	0
180	20241119	163300	2982692090	4980	4980	4980	4980	0
181	20241119	163200	2982692090	4980	4980	4980	4980	0
182	20241119	163100	2982692090	4980	4980	4980	4980	20464
183	20241119	163000	2982692090	4980	4980	4980	4980	0
184	20241119	162900	2982692090	4980	4980	4980	4980	0
185	20241119	162800	2982692090	4980	4980	4980	4980	0
186	20241119	162700	2982692090	4980	4980	4980	4980	0
187	20241119	162600	2982692090	4980	4980	4980	4980	0
188	20241119	162500	2982692090	4980	4980	4980	4980	0
189	20241119	162400	2982692090	4980	4980	4980	4980	0
190	20241119	162300	2982692090	4980	4980	4980	4980	0
191	20241119	162200	2982692090	4980	4980	4980	4980	0
192	20241119	162100	2982692090	4980	4980	4980	4980	0
193	20241119	162000	2982692090	4980	4980	4980	4980	0
194	20241119	161900	2982692090	4980	4980	4980	4980	0
195	20241119	161800	2982692090	4980	4980	4980	4980	0
196	20241119	161700	2982692090	4980	4980	4980	4980	0
197	20241119	161600	2982692090	4980	4980	4980	4980	0
198	20241119	161500	2982692090	4980	4980	4980	4980	0
199	20241119	161400	2982692090	4980	4980	4980	4980	0
200	20241119	161300	2982692090	4980	4980	4980	4980	0
201	20241119	161200	2982692090	4980	4980	4980	4980	0
202	20241119	161100	2982692090	4980	4980	4980	4980	0
203	20241119	161000	2982692090	4980	4980	4980	4980	0
204	20241119	160900	2982692090	4980	4980	4980	4980	0
205	20241119	160800	2982692090	4980	4980	4980	4980	0
206	20241119	160700	2982692090	4980	4980	4980	4980	0
207	20241119	160600	2982692090	4980	4980	4980	4980	0
208	20241119	160500	2982692090	4980	4980	4980	4980	0
209	20241119	160400	2982692090	4980	4980	4980	4980	0
210	20241119	160300	2982692090	4980	4980	4980	4980	0
211	20241119	160200	2982692090	4980	4980	4980	4980	0
212	20241119	160100	2982692090	4980	4980	4980	4980	20464
213	20241119	160000	2982692090	4980	4980	4980	4980	0
214	20241119	155900	2982692090	4980	4980	4980	4980	0
215	20241119	155800	2982692090	4980	4980	4980	4980	0
216	20241119	155700	2982692090	4980	4980	4980	4980	0
217	20241119	155600	2982692090	4980	4980	4980	4980	0
218	20241119	155500	2982692090	4980	4980	4980	4980	0
219	20241119	155400	2982692090	4980	4980	4980	4980	0
220	20241119	155300	2982692090	4980	4980	4980	4980	0
221	20241119	155200	2982692090	4980	4980	4980	4980	0
222	20241119	155100	2982692090	4980	4980	4980	4980	0
223	20241119	155000	2982692090	4980	4980	4980	4980	0
224	20241119	154900	2982692090	4980	4980	4980	4980	0
225	20241119	154800	2982692090	4980	4980	4980	4980	0
226	20241119	154700	2982692090	4980	4980	4980	4980	0
227	20241119	154600	2982692090	4980	4980	4980	4980	0
228	20241119	154500	2982692090	4980	4980	4980	4980	0
229	20241119	154400	2982692090	4980	4980	4980	4980	0
230	20241119	154300	2982692090	4980	4980	4980	4980	0
231	20241119	154200	2982692090	4980	4980	4980	4980	0
232	20241119	154100	2982692090	4980	4980	4980	4980	0
233	20241119	154000	2982692090	4980	4980	4980	4980	0
234	20241119	153900	2982692090	4980	4980	4980	4980	0
235	20241119	153800	2982692090	4980	4980	4980	4980	0
236	20241119	153700	2982692090	4980	4980	4980	4980	0
237	20241119	153600	2982692090	4980	4980	4980	4980	0
238	20241119	153500	2982692090	4980	4980	4980	4980	0
239	20241119	153400	2982692090	4980	4980	4980	4980	0
240	20241119	153300	2982692090	4980	4980	4980	4980	0
241	20241119	153200	2982692090	4980	4980	4980	4980	0
242	20241119	153100	2982692090	4980	4980	4980	4980	20464
243	20241119	153000	2982692090	4980	4980	4980	4980	20464
244	20241119	152900	2880781370	4970	4970	4970	4970	0
245	20241119	152800	2880781370	4970	4970	4970	4970	0
246	20241119	152700	2880781370	4970	4970	4970	4970	0
247	20241119	152600	2880781370	4970	4970	4970	4970	0
248	20241119	152500	2880781370	4970	4970	4970	4970	0
249	20241119	152400	2880781370	4970	4970	4970	4970	0
250	20241119	152300	2880781370	4970	4970	4970	4970	0
251	20241119	152200	2880781370	4970	4970	4970	4970	0
252	20241119	152100	2880781370	4970	4970	4970	4970	0
253	20241119	152000	2880781370	4970	4970	4970	4970	0
254	20241119	151900	2880781370	4970	4975	4975	4970	414
255	20241119	151800	2878723540	5000	4995	5000	4975	5406
256	20241119	151700	2851733015	4975	4980	4980	4975	733
257	20241119	151600	2848083335	4970	5000	5000	4965	6272
258	20241119	151500	2816930175	5000	5000	5000	5000	17
259	20241119	151400	2816845175	5000	5000	5000	5000	7000
260	20241119	151300	2781845175	4975	4980	4980	4975	5813
261	20241119	151200	2752920405	4980	4980	4980	4980	510
262	20241119	151100	2750380605	4975	4980	4980	4975	865
263	20241119	151000	2746077225	4975	4980	4980	4975	824
264	20241119	150900	2741976205	4980	4995	4995	4980	2685
265	20241119	150800	2728603165	4980	4980	4980	4980	0
266	20241119	150700	2728603165	4980	4980	4980	4980	2000
267	20241119	150600	2718643165	4980	4990	4990	4980	2000
268	20241119	150500	2708673865	5000	5010	5010	5000	2004
269	20241119	150400	2698638945	5000	4980	5000	4980	3725
270	20241119	150300	2680038945	4980	4990	4990	4970	9364
271	20241119	150200	2633447710	4990	5000	5000	4980	14085
272	20241119	150100	2563277645	4990	5000	5000	4990	2266
273	20241119	150000	2551957645	5000	4995	5000	4995	1461
274	20241119	145900	2544656260	4995	4990	4995	4990	200
275	20241119	145800	2543657760	4995	4995	4995	4995	0
276	20241119	145700	2543657760	4995	4995	4995	4990	302
277	20241119	145600	2542150140	4990	4985	4990	4985	4843
278	20241119	145500	2517983575	4985	4990	4990	4985	2895
279	20241119	145400	2503545820	4990	4990	4990	4985	382
280	20241119	145300	2501640140	4990	4985	4990	4985	414
281	20241119	145200	2499576320	4985	4985	4985	4985	972
282	20241119	145100	2494730900	4985	4985	4985	4985	400
283	20241119	145000	2492736900	4985	4980	4985	4980	1002
284	20241119	144900	2487746930	4985	4975	4985	4975	1021
285	20241119	144800	2482657355	4985	4985	4985	4970	8
286	20241119	144700	2482617550	4970	4985	4985	4970	103
287	20241119	144600	2482105355	4970	4980	4980	4970	2416
288	20241119	144500	2470087835	4985	4970	4985	4970	1024
289	20241119	144400	2464998530	4970	4970	4980	4965	4871
290	20241119	144300	2440786620	4980	4975	4980	4975	6317
291	20241119	144200	2409358920	4980	5000	5000	4975	12878
292	20241119	144100	2345132175	5000	5000	5000	5000	17
293	20241119	144000	2345047175	5000	5000	5000	5000	506
294	20241119	143900	2342517175	4995	4995	4995	4995	1
295	20241119	143800	2342512180	5000	5000	5000	5000	110
296	20241119	143700	2341962180	5000	5000	5000	5000	0
297	20241119	143600	2341962180	5000	5000	5000	5000	297
298	20241119	143500	2340477180	5010	5010	5010	5000	1781
299	20241119	143400	2331571570	5000	4995	5000	4990	842
300	20241119	143300	2327361965	5000	5000	5000	5000	110
301	20241119	143200	2326811965	5000	4990	5000	4990	2165
302	20241119	143100	2316008605	4990	5000	5000	4990	2099
303	20241119	143000	2305533955	5000	5000	5000	5000	300
304	20241119	142900	2304033955	5000	5010	5010	5000	2031
305	20241119	142800	2293878945	5010	5010	5010	5010	301
306	20241119	142700	2292370935	5000	5000	5000	5000	0
307	20241119	142600	2292370935	5000	5030	5030	5000	5020
308	20241119	142500	2267255415	5050	5050	5050	5050	99
309	20241119	142400	2266755465	5010	5050	5050	5010	118
310	20241119	142300	2266163565	5050	5050	5050	5050	1000
311	20241119	142200	2261113565	5070	5050	5070	5050	8591
312	20241119	142100	2217728995	5050	5060	5070	5050	1929
313	20241119	142000	2207963735	5060	5050	5060	5050	1487
314	20241119	141900	2200449655	5050	5010	5050	5010	5385
315	20241119	141800	2173330775	5010	5010	5010	5000	792
316	20241119	141700	2169368775	5010	5000	5020	5000	2381
317	20241119	141600	2157458355	5000	5020	5020	4990	2594
318	20241119	141500	2144509465	5020	5020	5020	5000	2167
319	20241119	141400	2133671125	5010	5010	5010	5010	18
320	20241119	141300	2133580945	5000	5000	5000	5000	0
321	20241119	141200	2133580945	5000	5010	5010	5000	718
322	20241119	141100	2129986345	5020	5020	5020	5020	18
323	20241119	141000	2129895985	5020	5020	5020	5020	30
324	20241119	140900	2129745385	5020	5020	5020	5020	340
325	20241119	140800	2128038585	5020	5020	5020	5020	517
326	20241119	140700	2125443245	5020	5020	5020	5010	567
327	20241119	140600	2122597405	5020	5010	5020	5010	681
328	20241119	140500	2119180685	5000	5000	5000	5000	244
329	20241119	140400	2117960685	5000	5020	5020	5000	161
330	20241119	140300	2117154655	5020	5020	5020	5020	137
331	20241119	140200	2116466915	5000	5000	5000	5000	548
332	20241119	140100	2113726915	4990	5000	5000	4990	1253
333	20241119	140000	2107462915	5000	5000	5000	5000	601
334	20241119	135900	2104457915	5000	5000	5020	4985	1626
335	20241119	135800	2096336895	4985	4985	4985	4985	71
336	20241119	135700	2095982960	4985	5000	5000	4985	5987
337	20241119	135600	2066064525	5000	5010	5010	5000	25
338	20241119	135500	2065939325	5010	5010	5010	5010	534
339	20241119	135400	2063263985	5010	5010	5010	5010	142
340	20241119	135300	2062552565	5000	4990	5000	4990	1197
341	20241119	135200	2056567745	4990	4990	4990	4990	0
342	20241119	135100	2056567745	4990	4990	4990	4990	50
343	20241119	135000	2056318245	4990	5000	5000	4990	48
344	20241119	134900	2056078635	4995	4995	4995	4995	88
345	20241119	134800	2055639075	4995	4995	4995	4985	2128
346	20241119	134700	2045012225	4995	5000	5000	4995	152
347	20241119	134600	2044252375	5000	5000	5000	5000	92
348	20241119	134500	2043792375	5000	5000	5000	5000	12
349	20241119	134400	2043732375	5000	5000	5000	5000	155
350	20241119	134300	2042957375	5000	5000	5000	5000	480
351	20241119	134200	2040557375	5000	5000	5000	5000	1313
352	20241119	134100	2033992375	5000	5000	5000	5000	139
353	20241119	134000	2033297375	5000	5000	5000	5000	43
354	20241119	133900	2033082375	5000	5000	5000	5000	1003
355	20241119	133800	2028067375	5000	5000	5000	5000	0
356	20241119	133700	2028067375	5000	5000	5000	5000	58
357	20241119	133600	2027777375	5000	5000	5000	5000	1500
358	20241119	133500	2020277375	5000	5000	5000	5000	18
359	20241119	133400	2020187375	5000	4995	5000	4995	314
360	20241119	133300	2018617980	4995	4995	4995	4995	126
361	20241119	133200	2017988610	4995	4995	4995	4995	367
362	20241119	133100	2016155445	4995	4990	4995	4990	419
363	20241119	133000	2014064135	4990	4990	4990	4990	199
364	20241119	132900	2013071125	4985	4980	4985	4980	110
365	20241119	132800	2012522780	4980	4980	4980	4980	521
366	20241119	132700	2009928200	4985	4985	4985	4985	885
367	20241119	132600	2005516475	4985	4985	4985	4985	300
368	20241119	132500	2004020975	4985	4985	4985	4985	67
369	20241119	132400	2003686980	4985	4985	4985	4985	116
370	20241119	132300	2003108720	4985	4985	4985	4985	48
371	20241119	132200	2002869440	4985	4985	4985	4985	667
372	20241119	132100	1999544445	4985	4985	4985	4985	2205
373	20241119	132000	1988552520	4985	4985	4985	4985	529
374	20241119	131900	1985915455	4985	4990	4990	4985	4577
375	20241119	131800	1963098560	4990	4990	4990	4990	329
376	20241119	131700	1961456850	4995	4990	4995	4990	1126
377	20241119	131600	1955833315	4985	4990	4990	4985	334
378	20241119	131500	1954167485	4990	4990	4995	4990	37
379	20241119	131400	1953982805	4990	4990	4990	4990	31
380	20241119	131300	1953828115	4990	4990	4990	4990	733
381	20241119	131200	1950170445	4995	4990	4995	4990	13
382	20241119	131100	1950105515	4990	4990	4990	4990	503
383	20241119	131000	1947595545	4995	4995	4995	4995	400
384	20241119	130900	1945597545	4995	4995	4995	4995	117
385	20241119	130800	1945013130	4995	4995	4995	4995	500
386	20241119	130700	1942515630	4995	4990	4995	4990	976
387	20241119	130600	1937642890	4990	4990	4990	4990	0
388	20241119	130500	1937642890	4990	4990	4995	4990	2400
389	20241119	130400	1925666690	4990	5000	5000	4985	4030
390	20241119	130300	1905549330	5000	5000	5000	5000	2
391	20241119	130200	1905539330	4995	5000	5000	4995	5333
392	20241119	130100	1878882000	5000	5020	5020	5000	2478
393	20241119	130000	1866472080	5020	5030	5030	5020	569
394	20241119	125900	1863612700	5030	5040	5040	5030	250
395	20241119	125800	1862353200	5040	5040	5040	5040	0
396	20241119	125700	1862353200	5040	5030	5040	5020	2452
397	20241119	125600	1850014510	5030	5050	5050	5030	1111
398	20241119	125500	1844415580	5050	5050	5050	5050	87
399	20241119	125400	1843976230	5050	5030	5050	5020	1350
400	20241119	125300	1837169020	5050	5050	5050	5050	0
401	20241119	125200	1837169020	5050	5050	5050	5040	988
402	20241119	125100	1832184190	5050	5050	5050	5050	110
403	20241119	125000	1831628690	5050	5050	5050	5050	1055
404	20241119	124900	1826300940	5050	5030	5050	5030	2732
405	20241119	124800	1812531560	5020	5020	5030	5020	516
406	20241119	124700	1809936730	5030	5030	5030	5030	18
407	20241119	124600	1809846190	5030	5040	5040	5030	1010
408	20241119	124500	1804755890	5040	5030	5040	5030	2
409	20241119	124400	1804745820	5030	5030	5030	5030	818
410	20241119	124300	1800631280	5030	5020	5030	5020	1829
411	20241119	124200	1791435680	5030	5030	5030	5030	0
412	20241119	124100	1791435680	5030	5030	5030	5030	207
413	20241119	124000	1790394470	5030	5030	5030	5030	18
414	20241119	123900	1790303930	5030	5030	5030	5030	2
415	20241119	123800	1790293870	5020	5020	5020	5020	773
416	20241119	123700	1786413410	5020	5020	5020	5020	0
417	20241119	123600	1786413410	5020	5020	5020	5020	17
418	20241119	123500	1786328070	5020	5020	5020	5020	114
419	20241119	123400	1785755790	5020	5020	5020	5020	17
420	20241119	123300	1785670450	5020	5020	5020	5020	37
421	20241119	123200	1785484710	5020	5020	5020	5020	3
422	20241119	123100	1785469650	4995	4995	4995	4995	0
423	20241119	123000	1785469650	4995	5020	5020	4995	1437
424	20241119	122900	1778280365	5010	5010	5010	5010	0
425	20241119	122800	1778280365	5010	5010	5010	5010	0
426	20241119	122700	1778280365	5010	5020	5020	5010	444
427	20241119	122600	1776051945	5010	5010	5010	5010	40
428	20241119	122500	1775851545	5010	5010	5010	5010	12
429	20241119	122400	1775791425	5000	5010	5010	5000	539
430	20241119	122300	1773091535	5010	5010	5010	5010	379
431	20241119	122200	1771192745	5000	5000	5000	5000	293
432	20241119	122100	1769727745	5010	5010	5010	5010	33
433	20241119	122000	1769562415	5010	5020	5020	5010	5951
434	20241119	121900	1739746905	5020	5020	5020	5020	148
435	20241119	121800	1739003945	5020	5020	5020	5020	218
436	20241119	121700	1737909585	5020	5020	5020	5020	20
437	20241119	121600	1737809185	5020	5020	5020	5020	216
438	20241119	121500	1736724865	5020	5020	5020	5020	0
439	20241119	121400	1736724865	5020	5020	5030	5020	1018
440	20241119	121300	1731614325	5010	5020	5020	5010	597
441	20241119	121200	1728617645	5030	5030	5030	5030	103
442	20241119	121100	1728099555	5020	5020	5020	5020	287
443	20241119	121000	1726658815	5020	5010	5020	5010	467
444	20241119	120900	1724315475	5010	5010	5010	5010	387
445	20241119	120800	1722376605	5020	5010	5020	5010	494
446	20241119	120700	1719899115	5030	5030	5030	5030	112
447	20241119	120600	1719335755	5020	5020	5020	5010	172
448	20241119	120500	1718473675	5020	5020	5020	5020	500
449	20241119	120400	1715963675	5020	5010	5020	5010	2198
450	20241119	120300	1704934715	5010	5010	5010	5010	375
451	20241119	120200	1703055965	5010	5010	5010	5010	263
452	20241119	120100	1701738335	5000	5000	5000	5000	0
453	20241119	120000	1701738335	5000	5010	5010	5000	5000
454	20241119	115900	1676719385	5010	5020	5020	5010	34
455	20241119	115800	1676548875	5010	5020	5020	5010	693
456	20241119	115700	1673071945	5010	5010	5010	5010	140
457	20241119	115600	1672370545	5010	5020	5020	5010	695
458	20241119	115500	1668888445	5020	5010	5020	5010	116
459	20241119	115400	1668306775	5020	5020	5020	5020	5
460	20241119	115300	1668281675	5020	5020	5020	5020	17
461	20241119	115200	1668196335	5020	5020	5020	5020	1
462	20241119	115100	1668191315	5020	5020	5020	5020	2000
463	20241119	115000	1658151315	5020	5020	5020	5020	518
464	20241119	114900	1655550955	5020	5020	5020	5020	0
465	20241119	114800	1655550955	5020	5020	5020	5020	17
466	20241119	114700	1655465615	5020	5010	5020	5010	1011
467	20241119	114600	1650400395	5020	5030	5030	5020	425
468	20241119	114500	1648266725	5010	5010	5010	5010	100
469	20241119	114400	1647765725	5010	5020	5020	5010	222
470	20241119	114300	1646652405	5020	5020	5020	5020	17
471	20241119	114200	1646567065	5020	5020	5020	5020	250
472	20241119	114100	1645312065	5030	5030	5030	5030	3
473	20241119	114000	1645296975	5030	5030	5030	5030	17
474	20241119	113900	1645211465	5030	5030	5030	5030	68
475	20241119	113800	1644869425	5030	5020	5030	5010	1308
476	20241119	113700	1638296375	5020	5020	5020	5020	739
477	20241119	113600	1634586595	5020	5020	5020	5020	101
478	20241119	113500	1634079575	5020	5020	5020	5020	883
479	20241119	113400	1629646915	5030	5030	5030	5030	250
480	20241119	113300	1628389415	5020	5020	5020	5020	130
481	20241119	113200	1627736815	5030	5030	5030	5030	17
482	20241119	113100	1627651305	5030	5030	5030	5030	505
483	20241119	113000	1625111155	5020	5020	5020	5020	77
484	20241119	112900	1624724615	5020	5040	5040	5020	3039
485	20241119	112800	1609439095	5050	5060	5060	5050	28
486	20241119	112700	1609297495	5040	5040	5040	5040	59
487	20241119	112600	1609000135	5030	5030	5030	5030	0
488	20241119	112500	1609000135	5030	5040	5040	5030	510
489	20241119	112400	1606433715	5040	5040	5040	5040	1000
490	20241119	112300	1601393715	5030	5040	5040	5030	1527
491	20241119	112200	1593697835	5040	5020	5040	5020	1484
492	20241119	112100	1586241915	5020	5030	5030	5020	33
493	20241119	112000	1586076235	5030	5020	5030	5020	27
494	20241119	111900	1585940625	5020	5010	5020	5000	2405
495	20241119	111800	1573888225	5010	5010	5010	5000	2060
496	20241119	111700	1563567635	5020	5010	5020	5010	512
497	20241119	111600	1561001775	5010	5000	5020	5000	298
498	20241119	111500	1559507045	5000	5000	5000	5000	1216
499	20241119	111400	1553427045	5000	5000	5000	5000	591
500	20241119	111300	1550472045	4995	5000	5000	4995	73
501	20241119	111200	1550107405	5000	4975	5000	4975	2019
502	20241119	111100	1540053805	4980	4995	4995	4975	3946
503	20241119	111000	1520403420	5000	4985	5000	4975	560
504	20241119	110900	1517611270	4985	4980	4985	4980	5670
505	20241119	110800	1489373865	4985	4990	4990	4980	2924
506	20241119	110700	1474789940	4995	5000	5040	4995	1324
507	20241119	110600	1468169465	5020	5010	5020	5010	280
508	20241119	110500	1466764165	5040	5030	5050	5030	850
509	20241119	110400	1462488545	5030	5010	5030	5000	3830
510	20241119	110300	1443240485	5010	5020	5030	5010	358
511	20241119	110200	1441443345	5010	5020	5020	5010	518
512	20241119	110100	1438843165	5020	5000	5020	5000	802
513	20241119	110000	1434823145	5020	5020	5030	5020	2157
514	20241119	105900	1423989455	5020	4985	5020	4985	1303
515	20241119	105800	1417477355	4985	4975	4990	4975	1838
516	20241119	105700	1408323130	4975	4960	4980	4960	240
517	20241119	105600	1407129965	4960	5000	5000	4960	6422
518	20241119	105500	1375177915	5000	5000	5010	4980	2810
519	20241119	105400	1361130825	4980	4980	4980	4980	70
520	20241119	105300	1360782225	4975	5000	5030	4975	6999
521	20241119	105200	1325876005	5000	4985	5000	4975	2501
522	20241119	105100	1313416860	4970	4985	4985	4970	5984
523	20241119	105000	1283666500	4985	5020	5020	4985	6873
524	20241119	104900	1249290850	5010	5010	5010	5010	580
525	20241119	104800	1246385050	5010	5040	5040	5010	2235
526	20241119	104700	1235184820	5040	5070	5070	4995	33921
527	20241119	104600	1065039070	5080	5090	5090	5080	3235
528	20241119	104500	1048588410	5100	5140	5150	5100	5281
529	20241119	104400	1021604490	5150	5150	5150	5150	0
530	20241119	104300	1021604490	5150	5150	5150	5140	90
531	20241119	104200	1021141780	5140	5160	5160	5140	1626
532	20241119	104100	1012769090	5150	5150	5150	5140	645
533	20241119	104000	1009448240	5150	5140	5150	5140	737
534	20241119	103900	1005659960	5140	5140	5140	5140	0
535	20241119	103800	1005659960	5140	5150	5150	5140	1111
536	20241119	103700	999942490	5150	5140	5150	5140	804
537	20241119	103600	995803090	5120	5130	5140	5120	278
538	20241119	103500	994375930	5130	5130	5130	5130	210
539	20241119	103400	993298630	5120	5120	5120	5120	865
540	20241119	103300	988869830	5110	5100	5110	5100	3499
541	20241119	103200	971014930	5100	5100	5100	5100	350
542	20241119	103100	969229930	5100	5100	5100	5090	2238
543	20241119	103000	957829130	5100	5100	5100	5090	1637
544	20241119	102900	949482700	5100	5100	5100	5100	405
545	20241119	102800	947417200	5100	5100	5100	5090	2282
546	20241119	102700	935779010	5100	5140	5140	5100	15167
547	20241119	102600	858225310	5140	5140	5140	5140	70
548	20241119	102500	857865510	5150	5170	5170	5150	1925
549	20241119	102400	847951660	5150	5160	5170	5150	1032
550	20241119	102300	842636320	5150	5150	5150	5150	0
551	20241119	102200	842636320	5150	5150	5150	5140	1661
552	20241119	102100	834083120	5160	5160	5160	5160	9
553	20241119	102000	834036680	5160	5160	5160	5160	0
554	20241119	101900	834036680	5160	5160	5160	5160	500
555	20241119	101800	831456680	5150	5170	5170	5150	443
556	20241119	101700	829175030	5170	5160	5170	5160	1160
557	20241119	101600	823180310	5150	5150	5160	5150	163
558	20241119	101500	822340730	5150	5150	5160	5150	1060
559	20241119	101400	816881630	5150	5160	5160	5150	110
560	20241119	101300	816314080	5160	5170	5170	5150	3749
561	20241119	101200	797000510	5170	5160	5170	5160	949
562	20241119	101100	792103170	5160	5160	5160	5160	2491
563	20241119	101000	779249610	5160	5170	5170	5150	5548
564	20241119	100900	750618290	5170	5180	5180	5170	1513
565	20241119	100800	742786080	5230	5230	5230	5230	0
566	20241119	100700	742786080	5230	5230	5230	5230	0
567	20241119	100600	742786080	5230	5190	5230	5160	7917
568	20241119	100500	701793860	5190	5210	5210	5190	1884
569	20241119	100400	691997640	5250	5220	5250	5220	388
570	20241119	100300	689970050	5220	5220	5220	5220	0
571	20241119	100200	689970050	5220	5210	5220	5200	4652
572	20241119	100100	665731190	5210	5200	5210	5200	2052
573	20241119	100000	655060740	5190	5190	5190	5190	471
574	20241119	095900	652616250	5200	5190	5200	5190	127
575	20241119	095800	651956070	5200	5200	5200	5200	50
576	20241119	095700	651696070	5190	5190	5190	5190	394
577	20241119	095600	649651210	5180	5180	5180	5180	150
578	20241119	095500	648874210	5180	5180	5180	5180	0
579	20241119	095400	648874210	5180	5190	5190	5180	980
580	20241119	095300	643791710	5200	5190	5200	5190	1334
581	20241119	095200	636867250	5190	5190	5190	5190	149
582	20241119	095100	636093940	5200	5190	5200	5190	635
583	20241119	095000	632798130	5190	5190	5190	5190	262
584	20241119	094900	631438350	5210	5210	5210	5210	3
585	20241119	094800	631422720	5200	5200	5200	5200	2000
586	20241119	094700	621022720	5220	5220	5220	5220	0
587	20241119	094600	621022720	5220	5210	5220	5210	2000
588	20241119	094500	610582750	5200	5200	5200	5180	770
589	20241119	094400	606587490	5200	5200	5200	5200	101
590	20241119	094300	606062290	5200	5200	5200	5180	2307
591	20241119	094200	594096070	5200	5200	5200	5200	633
592	20241119	094100	590804470	5200	5200	5200	5190	447
593	20241119	094000	588483150	5200	5190	5200	5190	2074
594	20241119	093900	577698360	5190	5180	5190	5180	151
595	20241119	093800	576916170	5200	5210	5210	5200	2462
596	20241119	093700	564112990	5220	5220	5220	5220	0
597	20241119	093600	564112990	5220	5200	5220	5200	1210
598	20241119	093500	557816880	5190	5180	5190	5180	4205
599	20241119	093400	536030600	5180	5160	5180	5160	1086
600	20241119	093300	530425820	5160	5160	5160	5160	245
601	20241119	093200	529161620	5160	5170	5170	5160	105
602	20241119	093100	528619530	5160	5200	5210	5160	5514
603	20241119	093000	500008150	5210	5200	5210	5200	907
604	20241119	092900	495290250	5210	5200	5230	5200	451
605	20241119	092800	492937840	5200	5200	5210	5200	4515
606	20241119	092700	469459540	5200	5220	5230	5200	2094
607	20241119	092600	458545610	5230	5250	5250	5230	2380
608	20241119	092500	446074210	5250	5250	5250	5250	200
609	20241119	092400	445024210	5260	5240	5260	5240	5635
610	20241119	092300	415445060	5230	5240	5240	5220	3830
611	20241119	092200	395418300	5240	5290	5290	5240	5007
612	20241119	092100	369101590	5310	5280	5320	5280	5632
613	20241119	092000	339352310	5280	5300	5300	5280	618
614	20241119	091900	336083880	5290	5340	5340	5290	24
615	20241119	091800	335956720	5300	5300	5320	5300	534
616	20241119	091700	333125920	5330	5310	5330	5310	2346
617	20241119	091600	320664960	5310	5330	5330	5310	1689
618	20241119	091500	311667390	5300	5370	5370	5300	234
619	20241119	091400	310421630	5330	5330	5420	5330	1716
620	20241119	091300	301209280	5310	5270	5310	5270	3249
621	20241119	091200	284010090	5270	5270	5270	5270	2000
622	20241119	091100	273470090	5290	5270	5300	5220	10616
623	20241119	091000	217715130	5240	5240	5240	5240	0
624	20241119	090900	217715130	5240	5230	5240	5220	372
625	20241119	090800	215767970	5210	5220	5220	5210	2800
626	20241119	090700	201177970	5210	5220	5250	5210	3291
627	20241119	090600	184013800	5250	5250	5260	5210	2804
628	20241119	090500	169352610	5250	5260	5260	5250	412
629	20241119	090400	167189590	5250	5250	5250	5250	0
630	20241119	090300	167189590	5250	5230	5250	5220	2222
631	20241119	090200	155574330	5200	5280	5280	5200	8759
632	20241119	090100	109787340	5350	5300	5360	5200	4168
633	20241119	090000	87847900	5360	5390	5400	5300	16216