KissMeData/307930/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	205600	270817935	4995	4995	4995	4995	4951
3	20241119	205500	270817935	4995	4995	4995	4995	0
4	20241119	205400	270817935	4995	4995	4995	4995	0
5	20241119	205300	270817935	4995	4995	4995	4995	0
6	20241119	205200	270817935	4995	4995	4995	4995	0
7	20241119	205100	270817935	4995	4995	4995	4995	0
8	20241119	205000	270817935	4995	4995	4995	4995	0
9	20241119	204900	270817935	4995	4995	4995	4995	0
10	20241119	204800	270817935	4995	4995	4995	4995	0
11	20241119	204700	270817935	4995	4995	4995	4995	0
12	20241119	204600	270817935	4995	4995	4995	4995	0
13	20241119	204500	270817935	4995	4995	4995	4995	0
14	20241119	204400	270817935	4995	4995	4995	4995	0
15	20241119	204300	270817935	4995	4995	4995	4995	0
16	20241119	204200	270817935	4995	4995	4995	4995	0
17	20241119	204100	270817935	4995	4995	4995	4995	0
18	20241119	204000	270817935	4995	4995	4995	4995	0
19	20241119	203900	270817935	4995	4995	4995	4995	0
20	20241119	203800	270817935	4995	4995	4995	4995	0
21	20241119	203700	270817935	4995	4995	4995	4995	0
22	20241119	203600	270817935	4995	4995	4995	4995	0
23	20241119	203500	270817935	4995	4995	4995	4995	0
24	20241119	203400	270817935	4995	4995	4995	4995	0
25	20241119	203300	270817935	4995	4995	4995	4995	0
26	20241119	203200	270817935	4995	4995	4995	4995	0
27	20241119	203100	270817935	4995	4995	4995	4995	0
28	20241119	203000	270817935	4995	4995	4995	4995	0
29	20241119	202900	270817935	4995	4995	4995	4995	0
30	20241119	202800	270817935	4995	4995	4995	4995	0
31	20241119	202700	270817935	4995	4995	4995	4995	0
32	20241119	202600	270817935	4995	4995	4995	4995	4951
33	20241119	202500	270817935	4995	4995	4995	4995	0
34	20241119	202400	270817935	4995	4995	4995	4995	0
35	20241119	202300	270817935	4995	4995	4995	4995	0
36	20241119	202200	270817935	4995	4995	4995	4995	0
37	20241119	202100	270817935	4995	4995	4995	4995	0
38	20241119	202000	270817935	4995	4995	4995	4995	0
39	20241119	201900	270817935	4995	4995	4995	4995	0
40	20241119	201800	270817935	4995	4995	4995	4995	0
41	20241119	201700	270817935	4995	4995	4995	4995	0
42	20241119	201600	270817935	4995	4995	4995	4995	0
43	20241119	201500	270817935	4995	4995	4995	4995	0
44	20241119	201400	270817935	4995	4995	4995	4995	0
45	20241119	201300	270817935	4995	4995	4995	4995	0
46	20241119	201200	270817935	4995	4995	4995	4995	0
47	20241119	201100	270817935	4995	4995	4995	4995	0
48	20241119	201000	270817935	4995	4995	4995	4995	0
49	20241119	200900	270817935	4995	4995	4995	4995	0
50	20241119	200800	270817935	4995	4995	4995	4995	0
51	20241119	200700	270817935	4995	4995	4995	4995	0
52	20241119	200600	270817935	4995	4995	4995	4995	0
53	20241119	200500	270817935	4995	4995	4995	4995	0
54	20241119	200400	270817935	4995	4995	4995	4995	0
55	20241119	200300	270817935	4995	4995	4995	4995	0
56	20241119	200200	270817935	4995	4995	4995	4995	0
57	20241119	200100	270817935	4995	4995	4995	4995	0
58	20241119	200000	270817935	4995	4995	4995	4995	0
59	20241119	195900	270817935	4995	4995	4995	4995	0
60	20241119	195800	270817935	4995	4995	4995	4995	0
61	20241119	195700	270817935	4995	4995	4995	4995	0
62	20241119	195600	270817935	4995	4995	4995	4995	4951
63	20241119	195500	270817935	4995	4995	4995	4995	0
64	20241119	195400	270817935	4995	4995	4995	4995	0
65	20241119	195300	270817935	4995	4995	4995	4995	0
66	20241119	195200	270817935	4995	4995	4995	4995	0
67	20241119	195100	270817935	4995	4995	4995	4995	0
68	20241119	195000	270817935	4995	4995	4995	4995	0
69	20241119	194900	270817935	4995	4995	4995	4995	0
70	20241119	194800	270817935	4995	4995	4995	4995	0
71	20241119	194700	270817935	4995	4995	4995	4995	0
72	20241119	194600	270817935	4995	4995	4995	4995	0
73	20241119	194500	270817935	4995	4995	4995	4995	0
74	20241119	194400	270817935	4995	4995	4995	4995	0
75	20241119	194300	270817935	4995	4995	4995	4995	0
76	20241119	194200	270817935	4995	4995	4995	4995	0
77	20241119	194100	270817935	4995	4995	4995	4995	0
78	20241119	194000	270817935	4995	4995	4995	4995	0
79	20241119	193900	270817935	4995	4995	4995	4995	0
80	20241119	193800	270817935	4995	4995	4995	4995	0
81	20241119	193700	270817935	4995	4995	4995	4995	0
82	20241119	193600	270817935	4995	4995	4995	4995	0
83	20241119	193500	270817935	4995	4995	4995	4995	0
84	20241119	193400	270817935	4995	4995	4995	4995	0
85	20241119	193300	270817935	4995	4995	4995	4995	0
86	20241119	193200	270817935	4995	4995	4995	4995	0
87	20241119	193100	270817935	4995	4995	4995	4995	0
88	20241119	193000	270817935	4995	4995	4995	4995	0
89	20241119	192900	270817935	4995	4995	4995	4995	0
90	20241119	192800	270817935	4995	4995	4995	4995	0
91	20241119	192700	270817935	4995	4995	4995	4995	0
92	20241119	192600	270817935	4995	4995	4995	4995	4951
93	20241119	192500	270817935	4995	4995	4995	4995	0
94	20241119	192400	270817935	4995	4995	4995	4995	0
95	20241119	192300	270817935	4995	4995	4995	4995	0
96	20241119	192200	270817935	4995	4995	4995	4995	0
97	20241119	192100	270817935	4995	4995	4995	4995	0
98	20241119	192000	270817935	4995	4995	4995	4995	0
99	20241119	191900	270817935	4995	4995	4995	4995	0
100	20241119	191800	270817935	4995	4995	4995	4995	0
101	20241119	191700	270817935	4995	4995	4995	4995	0
102	20241119	191600	270817935	4995	4995	4995	4995	0
103	20241119	191500	270817935	4995	4995	4995	4995	0
104	20241119	191400	270817935	4995	4995	4995	4995	0
105	20241119	191300	270817935	4995	4995	4995	4995	0
106	20241119	191200	270817935	4995	4995	4995	4995	0
107	20241119	191100	270817935	4995	4995	4995	4995	0
108	20241119	191000	270817935	4995	4995	4995	4995	0
109	20241119	190900	270817935	4995	4995	4995	4995	0
110	20241119	190800	270817935	4995	4995	4995	4995	0
111	20241119	190700	270817935	4995	4995	4995	4995	0
112	20241119	190600	270817935	4995	4995	4995	4995	0
113	20241119	190500	270817935	4995	4995	4995	4995	0
114	20241119	190400	270817935	4995	4995	4995	4995	0
115	20241119	190300	270817935	4995	4995	4995	4995	0
116	20241119	190200	270817935	4995	4995	4995	4995	0
117	20241119	190100	270817935	4995	4995	4995	4995	0
118	20241119	190000	270817935	4995	4995	4995	4995	0
119	20241119	185900	270817935	4995	4995	4995	4995	0
120	20241119	185800	270817935	4995	4995	4995	4995	0
121	20241119	185700	270817935	4995	4995	4995	4995	0
122	20241119	185600	270817935	4995	4995	4995	4995	4951
123	20241119	185500	270817935	4995	4995	4995	4995	0
124	20241119	185400	270817935	4995	4995	4995	4995	0
125	20241119	185300	270817935	4995	4995	4995	4995	0
126	20241119	185200	270817935	4995	4995	4995	4995	0
127	20241119	185100	270817935	4995	4995	4995	4995	0
128	20241119	185000	270817935	4995	4995	4995	4995	0
129	20241119	184900	270817935	4995	4995	4995	4995	0
130	20241119	184800	270817935	4995	4995	4995	4995	0
131	20241119	184700	270817935	4995	4995	4995	4995	0
132	20241119	184600	270817935	4995	4995	4995	4995	0
133	20241119	184500	270817935	4995	4995	4995	4995	0
134	20241119	184400	270817935	4995	4995	4995	4995	0
135	20241119	184300	270817935	4995	4995	4995	4995	0
136	20241119	184200	270817935	4995	4995	4995	4995	0
137	20241119	184100	270817935	4995	4995	4995	4995	0
138	20241119	184000	270817935	4995	4995	4995	4995	0
139	20241119	183900	270817935	4995	4995	4995	4995	0
140	20241119	183800	270817935	4995	4995	4995	4995	0
141	20241119	183700	270817935	4995	4995	4995	4995	0
142	20241119	183600	270817935	4995	4995	4995	4995	0
143	20241119	183500	270817935	4995	4995	4995	4995	0
144	20241119	183400	270817935	4995	4995	4995	4995	0
145	20241119	183300	270817935	4995	4995	4995	4995	0
146	20241119	183200	270817935	4995	4995	4995	4995	0
147	20241119	183100	270817935	4995	4995	4995	4995	0
148	20241119	183000	270817935	4995	4995	4995	4995	0
149	20241119	182900	270817935	4995	4995	4995	4995	0
150	20241119	182800	270817935	4995	4995	4995	4995	0
151	20241119	182700	270817935	4995	4995	4995	4995	0
152	20241119	182600	270817935	4995	4995	4995	4995	4951
153	20241119	182500	270817935	4995	4995	4995	4995	0
154	20241119	182400	270817935	4995	4995	4995	4995	0
155	20241119	182300	270817935	4995	4995	4995	4995	0
156	20241119	182200	270817935	4995	4995	4995	4995	0
157	20241119	182100	270817935	4995	4995	4995	4995	0
158	20241119	182000	270817935	4995	4995	4995	4995	0
159	20241119	181900	270817935	4995	4995	4995	4995	0
160	20241119	181800	270817935	4995	4995	4995	4995	0
161	20241119	181700	270817935	4995	4995	4995	4995	0
162	20241119	181600	270817935	4995	4995	4995	4995	0
163	20241119	181500	270817935	4995	4995	4995	4995	0
164	20241119	181400	270817935	4995	4995	4995	4995	0
165	20241119	181300	270817935	4995	4995	4995	4995	0
166	20241119	181200	270817935	4995	4995	4995	4995	0
167	20241119	181100	270817935	4995	4995	4995	4995	0
168	20241119	181000	270817935	4995	4995	4995	4995	0
169	20241119	180900	270817935	4995	4995	4995	4995	0
170	20241119	180800	270817935	4995	4995	4995	4995	0
171	20241119	180700	270817935	4995	4995	4995	4995	0
172	20241119	180600	270817935	4995	4995	4995	4995	0
173	20241119	180500	270817935	4995	4995	4995	4995	0
174	20241119	180400	270817935	4995	4995	4995	4995	0
175	20241119	180300	270817935	4995	4995	4995	4995	0
176	20241119	180200	270817935	4995	4995	4995	4995	0
177	20241119	180100	270817935	4995	4995	4995	4995	0
178	20241119	180000	270817935	4995	4995	4995	4995	0
179	20241119	175900	270817935	4995	4995	4995	4995	0
180	20241119	175800	270817935	4995	4995	4995	4995	0
181	20241119	175700	270817935	4995	4995	4995	4995	0
182	20241119	175600	270817935	4995	4995	4995	4995	4951
183	20241119	175500	270817935	4995	4995	4995	4995	0
184	20241119	175400	270817935	4995	4995	4995	4995	0
185	20241119	175300	270817935	4995	4995	4995	4995	0
186	20241119	175200	270817935	4995	4995	4995	4995	0
187	20241119	175100	270817935	4995	4995	4995	4995	0
188	20241119	175000	270817935	4995	4995	4995	4995	0
189	20241119	174900	270817935	4995	4995	4995	4995	0
190	20241119	174800	270817935	4995	4995	4995	4995	0
191	20241119	174700	270817935	4995	4995	4995	4995	0
192	20241119	174600	270817935	4995	4995	4995	4995	0
193	20241119	174500	270817935	4995	4995	4995	4995	0
194	20241119	174400	270817935	4995	4995	4995	4995	0
195	20241119	174300	270817935	4995	4995	4995	4995	0
196	20241119	174200	270817935	4995	4995	4995	4995	0
197	20241119	174100	270817935	4995	4995	4995	4995	0
198	20241119	174000	270817935	4995	4995	4995	4995	0
199	20241119	173900	270817935	4995	4995	4995	4995	0
200	20241119	173800	270817935	4995	4995	4995	4995	0
201	20241119	173700	270817935	4995	4995	4995	4995	0
202	20241119	173600	270817935	4995	4995	4995	4995	0
203	20241119	173500	270817935	4995	4995	4995	4995	0
204	20241119	173400	270817935	4995	4995	4995	4995	0
205	20241119	173300	270817935	4995	4995	4995	4995	0
206	20241119	173200	270817935	4995	4995	4995	4995	0
207	20241119	173100	270817935	4995	4995	4995	4995	0
208	20241119	173000	270817935	4995	4995	4995	4995	0
209	20241119	172900	270817935	4995	4995	4995	4995	0
210	20241119	172800	270817935	4995	4995	4995	4995	0
211	20241119	172700	270817935	4995	4995	4995	4995	0
212	20241119	172600	270817935	4995	4995	4995	4995	4951
213	20241119	172500	270817935	4995	4995	4995	4995	0
214	20241119	172400	270817935	4995	4995	4995	4995	0
215	20241119	172300	270817935	4995	4995	4995	4995	0
216	20241119	172200	270817935	4995	4995	4995	4995	0
217	20241119	172100	270817935	4995	4995	4995	4995	0
218	20241119	172000	270817935	4995	4995	4995	4995	0
219	20241119	171900	270817935	4995	4995	4995	4995	0
220	20241119	171800	270817935	4995	4995	4995	4995	0
221	20241119	171700	270817935	4995	4995	4995	4995	0
222	20241119	171600	270817935	4995	4995	4995	4995	0
223	20241119	171500	270817935	4995	4995	4995	4995	0
224	20241119	171400	270817935	4995	4995	4995	4995	0
225	20241119	171300	270817935	4995	4995	4995	4995	0
226	20241119	171200	270817935	4995	4995	4995	4995	0
227	20241119	171100	270817935	4995	4995	4995	4995	0
228	20241119	171000	270817935	4995	4995	4995	4995	0
229	20241119	170900	270817935	4995	4995	4995	4995	0
230	20241119	170800	270817935	4995	4995	4995	4995	0
231	20241119	170700	270817935	4995	4995	4995	4995	0
232	20241119	170600	270817935	4995	4995	4995	4995	0
233	20241119	170500	270817935	4995	4995	4995	4995	0
234	20241119	170400	270817935	4995	4995	4995	4995	0
235	20241119	170300	270817935	4995	4995	4995	4995	0
236	20241119	170200	270817935	4995	4995	4995	4995	0
237	20241119	170100	270817935	4995	4995	4995	4995	0
238	20241119	170000	270817935	4995	4995	4995	4995	0
239	20241119	165900	270817935	4995	4995	4995	4995	0
240	20241119	165800	270817935	4995	4995	4995	4995	0
241	20241119	165700	270817935	4995	4995	4995	4995	0
242	20241119	165600	270817935	4995	4995	4995	4995	4951
243	20241119	165500	270817935	4995	4995	4995	4995	0
244	20241119	165400	270817935	4995	4995	4995	4995	0
245	20241119	165300	270817935	4995	4995	4995	4995	0
246	20241119	165200	270817935	4995	4995	4995	4995	0
247	20241119	165100	270817935	4995	4995	4995	4995	0
248	20241119	165000	270817935	4995	4995	4995	4995	0
249	20241119	164900	270817935	4995	4995	4995	4995	0
250	20241119	164800	270817935	4995	4995	4995	4995	0
251	20241119	164700	270817935	4995	4995	4995	4995	0
252	20241119	164600	270817935	4995	4995	4995	4995	0
253	20241119	164500	270817935	4995	4995	4995	4995	0
254	20241119	164400	270817935	4995	4995	4995	4995	0
255	20241119	164300	270817935	4995	4995	4995	4995	0
256	20241119	164200	270817935	4995	4995	4995	4995	0
257	20241119	164100	270817935	4995	4995	4995	4995	0
258	20241119	164000	270817935	4995	4995	4995	4995	0
259	20241119	163900	270817935	4995	4995	4995	4995	0
260	20241119	163800	270817935	4995	4995	4995	4995	0
261	20241119	163700	270817935	4995	4995	4995	4995	0
262	20241119	163600	270817935	4995	4995	4995	4995	0
263	20241119	163500	270817935	4995	4995	4995	4995	0
264	20241119	163400	270817935	4995	4995	4995	4995	0
265	20241119	163300	270817935	4995	4995	4995	4995	0
266	20241119	163200	270817935	4995	4995	4995	4995	0
267	20241119	163100	270817935	4995	4995	4995	4995	0
268	20241119	163000	270817935	4995	4995	4995	4995	0
269	20241119	162900	270817935	4995	4995	4995	4995	0
270	20241119	162800	270817935	4995	4995	4995	4995	0
271	20241119	162700	270817935	4995	4995	4995	4995	0
272	20241119	162600	270817935	4995	4995	4995	4995	4951
273	20241119	162500	270817935	4995	4995	4995	4995	0
274	20241119	162400	270817935	4995	4995	4995	4995	0
275	20241119	162300	270817935	4995	4995	4995	4995	0
276	20241119	162200	270817935	4995	4995	4995	4995	0
277	20241119	162100	270817935	4995	4995	4995	4995	0
278	20241119	162000	270817935	4995	4995	4995	4995	0
279	20241119	161900	270817935	4995	4995	4995	4995	0
280	20241119	161800	270817935	4995	4995	4995	4995	0
281	20241119	161700	270817935	4995	4995	4995	4995	0
282	20241119	161600	270817935	4995	4995	4995	4995	0
283	20241119	161500	270817935	4995	4995	4995	4995	0
284	20241119	161400	270817935	4995	4995	4995	4995	0
285	20241119	161300	270817935	4995	4995	4995	4995	0
286	20241119	161200	270817935	4995	4995	4995	4995	0
287	20241119	161100	270817935	4995	4995	4995	4995	0
288	20241119	161000	270817935	4995	4995	4995	4995	0
289	20241119	160900	270817935	4995	4995	4995	4995	0
290	20241119	160800	270817935	4995	4995	4995	4995	0
291	20241119	160700	270817935	4995	4995	4995	4995	0
292	20241119	160600	270817935	4995	4995	4995	4995	0
293	20241119	160500	270817935	4995	4995	4995	4995	0
294	20241119	160400	270817935	4995	4995	4995	4995	0
295	20241119	160300	270817935	4995	4995	4995	4995	0
296	20241119	160200	270817935	4995	4995	4995	4995	0
297	20241119	160100	270817935	4995	4995	4995	4995	0
298	20241119	160000	270817935	4995	4995	4995	4995	0
299	20241119	155900	270817935	4995	4995	4995	4995	0
300	20241119	155800	270817935	4995	4995	4995	4995	0
301	20241119	155700	270817935	4995	4995	4995	4995	0
302	20241119	155600	270817935	4995	4995	4995	4995	4951
303	20241119	155500	270817935	4995	4995	4995	4995	0
304	20241119	155400	270817935	4995	4995	4995	4995	0
305	20241119	155300	270817935	4995	4995	4995	4995	0
306	20241119	155200	270817935	4995	4995	4995	4995	0
307	20241119	155100	270817935	4995	4995	4995	4995	0
308	20241119	155000	270817935	4995	4995	4995	4995	0
309	20241119	154900	270817935	4995	4995	4995	4995	0
310	20241119	154800	270817935	4995	4995	4995	4995	0
311	20241119	154700	270817935	4995	4995	4995	4995	0
312	20241119	154600	270817935	4995	4995	4995	4995	0
313	20241119	154500	270817935	4995	4995	4995	4995	0
314	20241119	154400	270817935	4995	4995	4995	4995	0
315	20241119	154300	270817935	4995	4995	4995	4995	0
316	20241119	154200	270817935	4995	4995	4995	4995	0
317	20241119	154100	270817935	4995	4995	4995	4995	0
318	20241119	154000	270817935	4995	4995	4995	4995	0
319	20241119	153900	270817935	4995	4995	4995	4995	0
320	20241119	153800	270817935	4995	4995	4995	4995	0
321	20241119	153700	270817935	4995	4995	4995	4995	0
322	20241119	153600	270817935	4995	4995	4995	4995	0
323	20241119	153500	270817935	4995	4995	4995	4995	0
324	20241119	153400	270817935	4995	4995	4995	4995	0
325	20241119	153300	270817935	4995	4995	4995	4995	0
326	20241119	153200	270817935	4995	4995	4995	4995	0
327	20241119	153100	270817935	4995	4995	4995	4995	0
328	20241119	153000	270817935	4995	4995	4995	4995	4951
329	20241119	152900	246087690	4995	4995	4995	4995	0
330	20241119	152800	246087690	4995	4995	4995	4995	0
331	20241119	152700	246087690	4995	4995	4995	4995	0
332	20241119	152600	246087690	4995	4995	4995	4995	0
333	20241119	152500	246087690	4995	4995	4995	4995	0
334	20241119	152400	246087690	4995	4995	4995	4995	0
335	20241119	152300	246087690	4995	4995	4995	4995	0
336	20241119	152200	246087690	4995	4995	4995	4995	0
337	20241119	152100	246087690	4995	4995	4995	4995	0
338	20241119	152000	246087690	4995	4995	4995	4995	0
339	20241119	151900	246087690	4995	5030	5030	4995	104
340	20241119	151800	245564605	5020	5020	5020	5010	294
341	20241119	151700	244089045	5020	4995	5020	4995	264
342	20241119	151600	242768765	5030	5030	5030	5030	0
343	20241119	151500	242768765	5030	5030	5030	5030	0
344	20241119	151400	242768765	5030	5030	5030	5030	0
345	20241119	151300	242768765	5030	5030	5030	5030	0
346	20241119	151200	242768765	5030	5010	5030	4995	299
347	20241119	151100	241274670	5050	5050	5050	5050	0
348	20241119	151000	241274670	5050	5040	5050	5040	8
349	20241119	150900	241234330	5000	5000	5000	5000	0
350	20241119	150800	241234330	5000	5000	5000	5000	500
351	20241119	150700	238734330	5000	5000	5000	5000	2
352	20241119	150600	238724330	5000	5000	5000	5000	0
353	20241119	150500	238724330	5000	5010	5010	5000	105
354	20241119	150400	238199320	5040	5010	5040	5010	237
355	20241119	150300	237007840	5010	5010	5010	5010	0
356	20241119	150200	237007840	5010	5010	5010	5010	0
357	20241119	150100	237007840	5010	5010	5010	5010	0
358	20241119	150000	237007840	5010	5010	5010	5010	19
359	20241119	145900	236912650	5010	5010	5010	5010	2
360	20241119	145800	236902630	5030	5030	5030	5030	0
361	20241119	145700	236902630	5030	5030	5030	5030	0
362	20241119	145600	236902630	5030	5030	5030	5030	0
363	20241119	145500	236902630	5030	5030	5030	5030	0
364	20241119	145400	236902630	5030	5030	5030	5030	0
365	20241119	145300	236902630	5030	5030	5030	5030	0
366	20241119	145200	236902630	5030	5030	5030	5030	0
367	20241119	145100	236902630	5030	5020	5030	5020	600
368	20241119	145000	233887930	4995	4995	4995	4995	0
369	20241119	144900	233887930	4995	4995	4995	4995	0
370	20241119	144800	233887930	4995	4995	4995	4995	100
371	20241119	144700	233388430	5020	5020	5020	5020	0
372	20241119	144600	233388430	5020	5020	5020	5020	0
373	20241119	144500	233388430	5020	5020	5020	5020	0
374	20241119	144400	233388430	5020	5020	5020	5020	0
375	20241119	144300	233388430	5020	5020	5020	5020	0
376	20241119	144200	233388430	5020	5020	5020	5020	0
377	20241119	144100	233388430	5020	5020	5020	5020	0
378	20241119	144000	233388430	5020	5020	5020	5020	0
379	20241119	143900	233388430	5020	5020	5020	5020	0
380	20241119	143800	233388430	5020	5020	5020	5020	250
381	20241119	143700	232133430	5020	5020	5020	5020	281
382	20241119	143600	230722810	5020	5020	5020	5020	0
383	20241119	143500	230722810	5020	5020	5020	5020	0
384	20241119	143400	230722810	5020	5020	5020	5020	0
385	20241119	143300	230722810	5020	5020	5020	5020	0
386	20241119	143200	230722810	5020	5020	5020	5020	0
387	20241119	143100	230722810	5020	5020	5020	5020	0
388	20241119	143000	230722810	5020	5020	5020	5020	18
389	20241119	142900	230632450	4985	4985	4985	4985	0
390	20241119	142800	230632450	4985	4985	4985	4985	0
391	20241119	142700	230632450	4985	4985	4985	4985	199
392	20241119	142600	229640435	4985	4985	4985	4985	0
393	20241119	142500	229640435	4985	4985	4985	4985	0
394	20241119	142400	229640435	4985	4985	4985	4985	0
395	20241119	142300	229640435	4985	4985	4985	4985	0
396	20241119	142200	229640435	4985	4985	4985	4985	200
397	20241119	142100	228643435	4985	4985	4985	4985	0
398	20241119	142000	228643435	4985	4985	4985	4985	0
399	20241119	141900	228643435	4985	4985	4985	4985	0
400	20241119	141800	228643435	4985	4985	4985	4985	0
401	20241119	141700	228643435	4985	4985	4985	4985	0
402	20241119	141600	228643435	4985	4985	4985	4985	559
403	20241119	141500	225856820	4985	4990	4990	4985	597
404	20241119	141400	222879750	5020	5020	5020	5020	0
405	20241119	141300	222879750	5020	4985	5020	4985	111
406	20241119	141200	222324490	4990	4990	4990	4990	0
407	20241119	141100	222324490	4990	4990	4990	4990	0
408	20241119	141000	222324490	4990	4990	4990	4990	18
409	20241119	140900	222234670	4985	4985	4985	4985	0
410	20241119	140800	222234670	4985	4985	4985	4985	0
411	20241119	140700	222234670	4985	4985	4985	4985	0
412	20241119	140600	222234670	4985	4985	4985	4985	45
413	20241119	140500	222010345	4985	4990	4990	4985	900
414	20241119	140400	217519960	4995	4995	4995	4995	0
415	20241119	140300	217519960	4995	4995	4995	4995	20
416	20241119	140200	217420060	4995	4995	4995	4995	0
417	20241119	140100	217420060	4995	4995	4995	4995	0
418	20241119	140000	217420060	4995	4995	4995	4995	0
419	20241119	135900	217420060	4995	4995	4995	4995	0
420	20241119	135800	217420060	4995	4995	4995	4995	568
421	20241119	135700	214582900	4995	4995	4995	4995	70
422	20241119	135600	214233250	4995	4995	4995	4995	0
423	20241119	135500	214233250	4995	5000	5000	4995	12
424	20241119	135400	214173300	4995	4995	4995	4995	0
425	20241119	135300	214173300	4995	4995	4995	4995	0
426	20241119	135200	214173300	4995	4995	4995	4995	0
427	20241119	135100	214173300	4995	4995	4995	4995	0
428	20241119	135000	214173300	4995	4995	4995	4995	349
429	20241119	134900	212430045	5000	5000	5000	4995	260
430	20241119	134800	211130115	5030	5020	5030	5020	500
431	20241119	134700	208616455	5000	5000	5000	5000	0
432	20241119	134600	208616455	5000	5010	5010	5000	11
433	20241119	134500	208561355	5020	5020	5020	5020	0
434	20241119	134400	208561355	5020	5020	5020	5020	0
435	20241119	134300	208561355	5020	5020	5020	5020	0
436	20241119	134200	208561355	5020	5020	5020	5020	0
437	20241119	134100	208561355	5020	5020	5020	5020	0
438	20241119	134000	208561355	5020	5020	5020	5020	0
439	20241119	133900	208561355	5020	5010	5020	5010	752
440	20241119	133800	204789395	5010	5010	5010	5010	0
441	20241119	133700	204789395	5010	5010	5010	5010	0
442	20241119	133600	204789395	5010	5010	5010	5010	0
443	20241119	133500	204789395	5010	5010	5010	5010	1
444	20241119	133400	204784385	5010	5010	5010	5010	1
445	20241119	133300	204779375	5010	5010	5010	5010	0
446	20241119	133200	204779375	5010	5010	5010	5010	1
447	20241119	133100	204774365	5010	4995	5010	4995	211
448	20241119	133000	203720255	5000	5000	5000	5000	1010
449	20241119	132900	198670255	4995	4995	4995	4995	0
450	20241119	132800	198670255	4995	4995	4995	4995	0
451	20241119	132700	198670255	4995	4995	4995	4995	0
452	20241119	132600	198670255	4995	4995	4995	4995	0
453	20241119	132500	198670255	4995	4995	4995	4995	0
454	20241119	132400	198670255	4995	4995	4995	4995	0
455	20241119	132300	198670255	4995	4995	4995	4995	0
456	20241119	132200	198670255	4995	4995	4995	4995	0
457	20241119	132100	198670255	4995	4995	4995	4995	0
458	20241119	132000	198670255	4995	4995	4995	4995	0
459	20241119	131900	198670255	4995	4995	4995	4995	1
460	20241119	131800	198665260	5000	5000	5000	5000	0
461	20241119	131700	198665260	5000	5000	5000	5000	0
462	20241119	131600	198665260	5000	5000	5000	5000	0
463	20241119	131500	198665260	5000	5000	5000	5000	0
464	20241119	131400	198665260	5000	5000	5000	5000	0
465	20241119	131300	198665260	5000	5000	5000	5000	0
466	20241119	131200	198665260	5000	5000	5000	5000	0
467	20241119	131100	198665260	5000	5000	5000	5000	0
468	20241119	131000	198665260	5000	5000	5000	5000	21
469	20241119	130900	198560260	5000	5000	5000	5000	20
470	20241119	130800	198460260	4990	4990	4990	4990	0
471	20241119	130700	198460260	4990	4990	4990	4990	0
472	20241119	130600	198460260	4990	4990	4990	4990	0
473	20241119	130500	198460260	4990	4990	4990	4990	0
474	20241119	130400	198460260	4990	4990	4990	4990	0
475	20241119	130300	198460260	4990	4990	4990	4990	0
476	20241119	130200	198460260	4990	5000	5000	4990	200
477	20241119	130100	197461255	5010	5010	5010	5010	0
478	20241119	130000	197461255	5010	5010	5010	5010	1
479	20241119	125900	197456245	5010	5010	5010	5010	233
480	20241119	125800	196288915	5000	5000	5000	5000	0
481	20241119	125700	196288915	5000	5000	5000	5000	0
482	20241119	125600	196288915	5000	5000	5000	5000	0
483	20241119	125500	196288915	5000	5000	5000	5000	0
484	20241119	125400	196288915	5000	5000	5000	5000	0
485	20241119	125300	196288915	5000	5000	5000	5000	201
486	20241119	125200	195283915	4995	5000	5000	4995	14
487	20241119	125100	195213945	4995	4995	4995	4995	0
488	20241119	125000	195213945	4995	4995	4995	4995	0
489	20241119	124900	195213945	4995	4995	4995	4995	21
490	20241119	124800	195109050	4995	4995	4995	4995	13
491	20241119	124700	195044115	4995	4995	4995	4995	24
492	20241119	124600	194924235	5000	4995	5000	4995	16
493	20241119	124500	194844250	5000	5000	5000	5000	8
494	20241119	124400	194804250	5000	5000	5000	5000	0
495	20241119	124300	194804250	5000	5000	5000	5000	10
496	20241119	124200	194754250	5000	5000	5000	5000	0
497	20241119	124100	194754250	5000	5000	5000	5000	1
498	20241119	124000	194749250	5000	5000	5000	5000	10
499	20241119	123900	194699250	5000	5000	5000	5000	0
500	20241119	123800	194699250	5000	5000	5000	5000	0
501	20241119	123700	194699250	5000	5000	5000	5000	0
502	20241119	123600	194699250	5000	5000	5000	5000	8
503	20241119	123500	194659250	5000	5000	5000	5000	0
504	20241119	123400	194659250	5000	5000	5000	5000	0
505	20241119	123300	194659250	5000	5000	5000	5000	172
506	20241119	123200	193799250	5010	5010	5010	5010	0
507	20241119	123100	193799250	5010	5010	5010	5010	0
508	20241119	123000	193799250	5010	4995	5010	4995	936
509	20241119	122900	189120285	4985	4985	4985	4985	0
510	20241119	122800	189120285	4985	4985	4985	4985	0
511	20241119	122700	189120285	4985	4985	4985	4985	0
512	20241119	122600	189120285	4985	4985	4985	4985	143
513	20241119	122500	188407430	4990	4990	4990	4990	0
514	20241119	122400	188407430	4990	4990	4990	4990	0
515	20241119	122300	188407430	4990	4990	4990	4990	0
516	20241119	122200	188407430	4990	4990	4990	4990	0
517	20241119	122100	188407430	4990	4990	4990	4990	0
518	20241119	122000	188407430	4990	4995	4995	4990	265
519	20241119	121900	187084750	4990	4990	4990	4990	1
520	20241119	121800	187079760	4995	4995	4995	4995	0
521	20241119	121700	187079760	4995	4995	4995	4995	0
522	20241119	121600	187079760	4995	4995	4995	4995	0
523	20241119	121500	187079760	4995	4995	4995	4995	0
524	20241119	121400	187079760	4995	4995	4995	4995	0
525	20241119	121300	187079760	4995	4995	4995	4995	0
526	20241119	121200	187079760	4995	4995	4995	4995	0
527	20241119	121100	187079760	4995	4990	4995	4990	11
528	20241119	121000	187024865	4990	4990	4990	4990	0
529	20241119	120900	187024865	4990	4990	4990	4990	0
530	20241119	120800	187024865	4990	4990	4990	4990	0
531	20241119	120700	187024865	4990	4990	4990	4990	368
532	20241119	120600	185188545	4990	4990	4990	4990	0
533	20241119	120500	185188545	4990	4990	4990	4990	0
534	20241119	120400	185188545	4990	4990	4990	4990	0
535	20241119	120300	185188545	4990	4990	4990	4990	0
536	20241119	120200	185188545	4990	4990	4990	4990	0
537	20241119	120100	185188545	4990	4990	4990	4990	0
538	20241119	120000	185188545	4990	4990	4990	4990	0
539	20241119	115900	185188545	4990	4990	4990	4990	0
540	20241119	115800	185188545	4990	4990	4990	4990	0
541	20241119	115700	185188545	4990	4990	4990	4990	11
542	20241119	115600	185133655	4975	4975	4975	4975	0
543	20241119	115500	185133655	4975	4975	4975	4975	29
544	20241119	115400	184989380	4990	4990	4990	4990	44
545	20241119	115300	184769820	4970	4970	4970	4970	0
546	20241119	115200	184769820	4970	4970	4970	4970	0
547	20241119	115100	184769820	4970	4970	4970	4970	0
548	20241119	115000	184769820	4970	4970	4970	4970	0
549	20241119	114900	184769820	4970	4970	4970	4970	17
550	20241119	114800	184685330	4970	4970	4990	4970	135
551	20241119	114700	184014360	4970	4970	4970	4970	110
552	20241119	114600	183467660	4970	4970	4970	4970	30
553	20241119	114500	183318560	4975	4975	4975	4975	0
554	20241119	114400	183318560	4975	4970	4975	4970	389
555	20241119	114300	181384785	4970	4970	4970	4970	991
556	20241119	114200	176459515	4970	4970	4970	4970	63
557	20241119	114100	176146405	4975	4975	4975	4975	0
558	20241119	114000	176146405	4975	4975	4975	4975	0
559	20241119	113900	176146405	4975	4975	4975	4975	1
560	20241119	113800	176141430	4970	4970	4970	4970	23
561	20241119	113700	176027120	4975	4960	4975	4960	201
562	20241119	113600	175028840	4960	4960	4960	4960	300
563	20241119	113500	173540840	4960	4965	4965	4960	319
564	20241119	113400	171958385	4965	4965	4965	4965	0
565	20241119	113300	171958385	4965	4965	4965	4965	47
566	20241119	113200	171725030	4965	4965	4965	4965	563
567	20241119	113100	168929735	4970	4990	4990	4970	1629
568	20241119	113000	160828225	4990	4985	4990	4985	88
569	20241119	112900	160389115	4980	4980	4980	4980	36
570	20241119	112800	160209835	4980	4980	4980	4980	0
571	20241119	112700	160209835	4980	4980	4980	4980	0
572	20241119	112600	160209835	4980	4980	4980	4980	750
573	20241119	112500	156474835	4985	4985	4990	4985	244
574	20241119	112400	155258430	4990	4990	4990	4990	155
575	20241119	112300	154484980	4990	4990	4990	4990	300
576	20241119	112200	152987980	4995	4995	4995	4995	0
577	20241119	112100	152987980	4995	4995	4995	4990	273
578	20241119	112000	151624940	4995	4995	4995	4995	221
579	20241119	111900	150521045	4995	4995	4995	4995	11
580	20241119	111800	150466100	5010	5010	5010	5010	0
581	20241119	111700	150466100	5010	5010	5010	5010	11
582	20241119	111600	150410990	4985	4985	4985	4985	0
583	20241119	111500	150410990	4985	4985	4985	4985	0
584	20241119	111400	150410990	4985	4985	4985	4985	0
585	20241119	111300	150410990	4985	4985	4985	4985	100
586	20241119	111200	149912490	4985	4985	4985	4985	0
587	20241119	111100	149912490	4985	4985	4985	4985	0
588	20241119	111000	149912490	4985	4985	4985	4985	0
589	20241119	110900	149912490	4985	4990	4990	4985	50
590	20241119	110800	149663230	4985	4985	4985	4985	0
591	20241119	110700	149663230	4985	4985	4985	4985	0
592	20241119	110600	149663230	4985	4985	4985	4985	1200
593	20241119	110500	143681230	4985	4985	4985	4985	20
594	20241119	110400	143581530	5010	5010	5010	5010	0
595	20241119	110300	143581530	5010	4975	5010	4975	344
596	20241119	110200	141868590	4975	5000	5000	4975	4878
597	20241119	110100	117523580	5000	5000	5000	5000	1141
598	20241119	110000	111818580	5010	5010	5010	5010	0
599	20241119	105900	111818580	5010	5010	5010	5010	227
600	20241119	105800	110681310	5010	5010	5010	5010	0
601	20241119	105700	110681310	5010	5010	5010	5010	0
602	20241119	105600	110681310	5010	5010	5010	5010	0
603	20241119	105500	110681310	5010	5020	5020	5010	254
604	20241119	105400	109408700	5020	5020	5020	5020	0
605	20241119	105300	109408700	5020	5020	5020	5020	19
606	20241119	105200	109313320	5020	5020	5020	5020	18
607	20241119	105100	109222960	5020	5020	5020	5020	39
608	20241119	105000	109027180	5010	5020	5020	5010	55
609	20241119	104900	108751440	5010	5020	5020	5010	128
610	20241119	104800	108108980	5020	5020	5020	5020	5
611	20241119	104700	108083880	5020	5020	5020	5020	534
612	20241119	104600	105403200	5020	5020	5020	5020	20
613	20241119	104500	105302800	5020	5020	5020	5020	0
614	20241119	104400	105302800	5020	5020	5020	5020	178
615	20241119	104300	104409240	5020	5020	5020	5020	0
616	20241119	104200	104409240	5020	5020	5020	5020	0
617	20241119	104100	104409240	5020	5030	5030	5020	19
618	20241119	104000	104313790	5040	5040	5040	5040	3
619	20241119	103900	104298670	5040	5040	5040	5040	0
620	20241119	103800	104298670	5040	5040	5040	5040	0
621	20241119	103700	104298670	5040	5040	5040	5040	0
622	20241119	103600	104298670	5040	5040	5040	5040	11
623	20241119	103500	104243230	5030	5030	5030	5030	20
624	20241119	103400	104142630	5040	5040	5040	5040	0
625	20241119	103300	104142630	5040	5040	5040	5040	0
626	20241119	103200	104142630	5040	5030	5040	5030	78
627	20241119	103100	103749790	5020	5020	5020	5020	0
628	20241119	103000	103749790	5020	5020	5020	5020	0
629	20241119	102900	103749790	5020	5020	5020	5020	145
630	20241119	102800	103021890	5020	5020	5020	5020	300
631	20241119	102700	101515890	5020	5020	5020	5020	0
632	20241119	102600	101515890	5020	5020	5020	5020	0
633	20241119	102500	101515890	5020	5020	5020	5020	15
634	20241119	102400	101440590	5030	5030	5030	5030	0
635	20241119	102300	101440590	5030	5040	5040	5030	443
636	20241119	102200	99212100	5040	5040	5040	5040	51
637	20241119	102100	98955060	5030	5030	5030	5030	101
638	20241119	102000	98447030	5030	5030	5030	5030	1000
639	20241119	101900	93417030	5030	5020	5030	5020	469
640	20241119	101800	91062640	5040	5040	5040	5040	3
641	20241119	101700	91047520	5050	5050	5050	5050	0
642	20241119	101600	91047520	5050	5050	5050	5050	0
643	20241119	101500	91047520	5050	5050	5050	5050	0
644	20241119	101400	91047520	5050	5050	5050	5050	0
645	20241119	101300	91047520	5050	5050	5050	5050	0
646	20241119	101200	91047520	5050	5050	5050	5050	0
647	20241119	101100	91047520	5050	5050	5050	5050	0
648	20241119	101000	91047520	5050	5050	5050	5050	0
649	20241119	100900	91047520	5050	5050	5050	5050	30
650	20241119	100800	90896020	5050	5050	5050	5050	20
651	20241119	100700	90795020	5050	5050	5050	5050	0
652	20241119	100600	90795020	5050	5050	5050	5050	4
653	20241119	100500	90774820	5050	5050	5050	5050	0
654	20241119	100400	90774820	5050	5050	5050	5050	2
655	20241119	100300	90764720	5030	5030	5030	5030	2
656	20241119	100200	90754660	5020	5020	5020	5020	0
657	20241119	100100	90754660	5020	5020	5020	5020	0
658	20241119	100000	90754660	5020	5020	5020	5020	1
659	20241119	095900	90749640	5020	5020	5020	5020	380
660	20241119	095800	88842040	5020	5010	5020	5010	351
661	20241119	095700	87083430	5010	5010	5020	5010	605
662	20241119	095600	84049910	5010	5030	5030	5010	378
663	20241119	095500	82152320	5020	5020	5020	5020	28
664	20241119	095400	82011760	5030	5030	5030	5030	0
665	20241119	095300	82011760	5030	5030	5030	5030	0
666	20241119	095200	82011760	5030	5030	5030	5030	111
667	20241119	095100	81453430	5020	5010	5020	5010	336
668	20241119	095000	79768790	5020	5020	5020	5020	2
669	20241119	094900	79758750	5010	5010	5020	5010	281
670	20241119	094800	78349180	5010	5010	5010	5010	10
671	20241119	094700	78299080	5010	5020	5020	5010	601
672	20241119	094600	75284390	5040	5040	5040	5040	2
673	20241119	094500	75274310	5030	5030	5030	5030	367
674	20241119	094400	73428300	5040	5040	5040	5040	1
675	20241119	094300	73423260	5040	5040	5040	5040	1
676	20241119	094200	73418220	5040	5020	5040	5020	563
677	20241119	094100	70581100	5020	5020	5040	5020	1153
678	20241119	094000	64788990	5020	5040	5040	5020	980
679	20241119	093900	59866360	5040	5040	5040	5040	0
680	20241119	093800	59866360	5040	5040	5040	5040	1
681	20241119	093700	59861320	5030	5030	5030	5030	0
682	20241119	093600	59861320	5030	5030	5030	5030	600
683	20241119	093500	56843320	5030	5030	5030	5030	100
684	20241119	093400	56340320	5030	5030	5030	5030	0
685	20241119	093300	56340320	5030	5030	5030	5030	1200
686	20241119	093200	50304320	5030	5030	5030	5030	130
687	20241119	093100	49650420	5030	5060	5060	5030	38
688	20241119	093000	49458510	5060	5060	5060	5060	1
689	20241119	092900	49453450	5070	5070	5070	5070	0
690	20241119	092800	49453450	5070	5070	5070	5070	0
691	20241119	092700	49453450	5070	5070	5070	5070	15
692	20241119	092600	49377400	5070	5070	5070	5070	0
693	20241119	092500	49377400	5070	5040	5070	5030	286
694	20241119	092400	47935780	5070	5050	5070	5050	1265
695	20241119	092300	41544870	5050	5050	5050	5050	294
696	20241119	092200	40060170	5060	5070	5070	5060	8
697	20241119	092100	40019680	5080	5080	5080	5080	2
698	20241119	092000	40009520	5070	5070	5070	5070	472
699	20241119	091900	37616480	5080	5080	5080	5080	10
700	20241119	091800	37565680	5080	5080	5080	5080	185
701	20241119	091700	36625880	5090	5090	5090	5090	61
702	20241119	091600	36315390	5090	5090	5090	5090	100
703	20241119	091500	35806390	5080	5080	5080	5080	100
704	20241119	091400	35298390	5050	5070	5070	5050	300
705	20241119	091300	33783250	5070	5050	5070	5040	405
706	20241119	091200	31741780	5040	5040	5040	5040	0
707	20241119	091100	31741780	5040	5050	5050	5040	662
708	20241119	091000	28399400	5040	5040	5040	5040	101
709	20241119	090900	27890360	5040	5050	5050	5040	861
710	20241119	090800	23545810	5050	5050	5050	5050	70
711	20241119	090700	23192310	5070	5050	5070	5040	662
712	20241119	090600	19847600	5070	5070	5070	5070	1
713	20241119	090500	19842530	5050	5070	5070	5050	346
714	20241119	090400	18091310	5050	5050	5070	5050	544
715	20241119	090300	15339740	5050	5050	5050	5050	53
716	20241119	090200	15072090	5050	5040	5050	5040	275
717	20241119	090100	13684490	5090	5070	5090	5040	178
718	20241119	090000	12786700	5070	5060	5070	5050	2528