KissMeData/015230/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190000	728486880	5030	5030	5030	5030	2617
3	20241119	185900	728486880	5030	5030	5030	5030	0
4	20241119	185800	728486880	5030	5030	5030	5030	0
5	20241119	185700	728486880	5030	5030	5030	5030	0
6	20241119	185600	728486880	5030	5030	5030	5030	0
7	20241119	185500	728486880	5030	5030	5030	5030	0
8	20241119	185400	728486880	5030	5030	5030	5030	0
9	20241119	185300	728486880	5030	5030	5030	5030	0
10	20241119	185200	728486880	5030	5030	5030	5030	0
11	20241119	185100	728486880	5030	5030	5030	5030	0
12	20241119	185000	728486880	5030	5030	5030	5030	0
13	20241119	184900	728486880	5030	5030	5030	5030	0
14	20241119	184800	728486880	5030	5030	5030	5030	0
15	20241119	184700	728486880	5030	5030	5030	5030	0
16	20241119	184600	728486880	5030	5030	5030	5030	0
17	20241119	184500	728486880	5030	5030	5030	5030	0
18	20241119	184400	728486880	5030	5030	5030	5030	0
19	20241119	184300	728486880	5030	5030	5030	5030	0
20	20241119	184200	728486880	5030	5030	5030	5030	0
21	20241119	184100	728486880	5030	5030	5030	5030	0
22	20241119	184000	728486880	5030	5030	5030	5030	0
23	20241119	183900	728486880	5030	5030	5030	5030	0
24	20241119	183800	728486880	5030	5030	5030	5030	0
25	20241119	183700	728486880	5030	5030	5030	5030	0
26	20241119	183600	728486880	5030	5030	5030	5030	0
27	20241119	183500	728486880	5030	5030	5030	5030	0
28	20241119	183400	728486880	5030	5030	5030	5030	0
29	20241119	183300	728486880	5030	5030	5030	5030	0
30	20241119	183200	728486880	5030	5030	5030	5030	0
31	20241119	183100	728486880	5030	5030	5030	5030	0
32	20241119	183000	728486880	5030	5030	5030	5030	2617
33	20241119	182900	728486880	5030	5030	5030	5030	0
34	20241119	182800	728486880	5030	5030	5030	5030	0
35	20241119	182700	728486880	5030	5030	5030	5030	0
36	20241119	182600	728486880	5030	5030	5030	5030	0
37	20241119	182500	728486880	5030	5030	5030	5030	0
38	20241119	182400	728486880	5030	5030	5030	5030	0
39	20241119	182300	728486880	5030	5030	5030	5030	0
40	20241119	182200	728486880	5030	5030	5030	5030	0
41	20241119	182100	728486880	5030	5030	5030	5030	0
42	20241119	182000	728486880	5030	5030	5030	5030	0
43	20241119	181900	728486880	5030	5030	5030	5030	0
44	20241119	181800	728486880	5030	5030	5030	5030	0
45	20241119	181700	728486880	5030	5030	5030	5030	0
46	20241119	181600	728486880	5030	5030	5030	5030	0
47	20241119	181500	728486880	5030	5030	5030	5030	0
48	20241119	181400	728486880	5030	5030	5030	5030	0
49	20241119	181300	728486880	5030	5030	5030	5030	0
50	20241119	181200	728486880	5030	5030	5030	5030	0
51	20241119	181100	728486880	5030	5030	5030	5030	0
52	20241119	181000	728486880	5030	5030	5030	5030	0
53	20241119	180900	728486880	5030	5030	5030	5030	0
54	20241119	180800	728486880	5030	5030	5030	5030	0
55	20241119	180700	728486880	5030	5030	5030	5030	0
56	20241119	180600	728486880	5030	5030	5030	5030	0
57	20241119	180500	728486880	5030	5030	5030	5030	0
58	20241119	180400	728486880	5030	5030	5030	5030	0
59	20241119	180300	728486880	5030	5030	5030	5030	0
60	20241119	180200	728486880	5030	5030	5030	5030	0
61	20241119	180100	728486880	5030	5030	5030	5030	0
62	20241119	180000	728486880	5030	5030	5030	5030	2617
63	20241119	175900	728486880	5030	5030	5030	5030	0
64	20241119	175800	728486880	5030	5030	5030	5030	0
65	20241119	175700	728486880	5030	5030	5030	5030	0
66	20241119	175600	728486880	5030	5030	5030	5030	0
67	20241119	175500	728486880	5030	5030	5030	5030	0
68	20241119	175400	728486880	5030	5030	5030	5030	0
69	20241119	175300	728486880	5030	5030	5030	5030	0
70	20241119	175200	728486880	5030	5030	5030	5030	0
71	20241119	175100	728486880	5030	5030	5030	5030	0
72	20241119	175000	728486880	5030	5030	5030	5030	0
73	20241119	174900	728486880	5030	5030	5030	5030	0
74	20241119	174800	728486880	5030	5030	5030	5030	0
75	20241119	174700	728486880	5030	5030	5030	5030	0
76	20241119	174600	728486880	5030	5030	5030	5030	0
77	20241119	174500	728486880	5030	5030	5030	5030	0
78	20241119	174400	728486880	5030	5030	5030	5030	0
79	20241119	174300	728486880	5030	5030	5030	5030	0
80	20241119	174200	728486880	5030	5030	5030	5030	0
81	20241119	174100	728486880	5030	5030	5030	5030	0
82	20241119	174000	728486880	5030	5030	5030	5030	0
83	20241119	173900	728486880	5030	5030	5030	5030	0
84	20241119	173800	728486880	5030	5030	5030	5030	0
85	20241119	173700	728486880	5030	5030	5030	5030	0
86	20241119	173600	728486880	5030	5030	5030	5030	0
87	20241119	173500	728486880	5030	5030	5030	5030	0
88	20241119	173400	728486880	5030	5030	5030	5030	0
89	20241119	173300	728486880	5030	5030	5030	5030	0
90	20241119	173200	728486880	5030	5030	5030	5030	0
91	20241119	173100	728486880	5030	5030	5030	5030	0
92	20241119	173000	728486880	5030	5030	5030	5030	2617
93	20241119	172900	728486880	5030	5030	5030	5030	0
94	20241119	172800	728486880	5030	5030	5030	5030	0
95	20241119	172700	728486880	5030	5030	5030	5030	0
96	20241119	172600	728486880	5030	5030	5030	5030	0
97	20241119	172500	728486880	5030	5030	5030	5030	0
98	20241119	172400	728486880	5030	5030	5030	5030	0
99	20241119	172300	728486880	5030	5030	5030	5030	0
100	20241119	172200	728486880	5030	5030	5030	5030	0
101	20241119	172100	728486880	5030	5030	5030	5030	0
102	20241119	172000	728486880	5030	5030	5030	5030	0
103	20241119	171900	728486880	5030	5030	5030	5030	0
104	20241119	171800	728486880	5030	5030	5030	5030	0
105	20241119	171700	728486880	5030	5030	5030	5030	0
106	20241119	171600	728486880	5030	5030	5030	5030	0
107	20241119	171500	728486880	5030	5030	5030	5030	0
108	20241119	171400	728486880	5030	5030	5030	5030	0
109	20241119	171300	728486880	5030	5030	5030	5030	0
110	20241119	171200	728486880	5030	5030	5030	5030	0
111	20241119	171100	728486880	5030	5030	5030	5030	0
112	20241119	171000	728486880	5030	5030	5030	5030	0
113	20241119	170900	728486880	5030	5030	5030	5030	0
114	20241119	170800	728486880	5030	5030	5030	5030	0
115	20241119	170700	728486880	5030	5030	5030	5030	0
116	20241119	170600	728486880	5030	5030	5030	5030	0
117	20241119	170500	728486880	5030	5030	5030	5030	0
118	20241119	170400	728486880	5030	5030	5030	5030	0
119	20241119	170300	728486880	5030	5030	5030	5030	0
120	20241119	170200	728486880	5030	5030	5030	5030	0
121	20241119	170100	728486880	5030	5030	5030	5030	0
122	20241119	170000	728486880	5030	5030	5030	5030	2617
123	20241119	165900	728486880	5030	5030	5030	5030	0
124	20241119	165800	728486880	5030	5030	5030	5030	0
125	20241119	165700	728486880	5030	5030	5030	5030	0
126	20241119	165600	728486880	5030	5030	5030	5030	0
127	20241119	165500	728486880	5030	5030	5030	5030	0
128	20241119	165400	728486880	5030	5030	5030	5030	0
129	20241119	165300	728486880	5030	5030	5030	5030	0
130	20241119	165200	728486880	5030	5030	5030	5030	0
131	20241119	165100	728486880	5030	5030	5030	5030	0
132	20241119	165000	728486880	5030	5030	5030	5030	0
133	20241119	164900	728486880	5030	5030	5030	5030	0
134	20241119	164800	728486880	5030	5030	5030	5030	0
135	20241119	164700	728486880	5030	5030	5030	5030	0
136	20241119	164600	728486880	5030	5030	5030	5030	0
137	20241119	164500	728486880	5030	5030	5030	5030	0
138	20241119	164400	728486880	5030	5030	5030	5030	0
139	20241119	164300	728486880	5030	5030	5030	5030	0
140	20241119	164200	728486880	5030	5030	5030	5030	0
141	20241119	164100	728486880	5030	5030	5030	5030	0
142	20241119	164000	728486880	5030	5030	5030	5030	0
143	20241119	163900	728486880	5030	5030	5030	5030	0
144	20241119	163800	728486880	5030	5030	5030	5030	0
145	20241119	163700	728486880	5030	5030	5030	5030	0
146	20241119	163600	728486880	5030	5030	5030	5030	0
147	20241119	163500	728486880	5030	5030	5030	5030	0
148	20241119	163400	728486880	5030	5030	5030	5030	0
149	20241119	163300	728486880	5030	5030	5030	5030	0
150	20241119	163200	728486880	5030	5030	5030	5030	0
151	20241119	163100	728486880	5030	5030	5030	5030	0
152	20241119	163000	728486880	5030	5030	5030	5030	2617
153	20241119	162900	728486880	5030	5030	5030	5030	0
154	20241119	162800	728486880	5030	5030	5030	5030	0
155	20241119	162700	728486880	5030	5030	5030	5030	0
156	20241119	162600	728486880	5030	5030	5030	5030	0
157	20241119	162500	728486880	5030	5030	5030	5030	0
158	20241119	162400	728486880	5030	5030	5030	5030	0
159	20241119	162300	728486880	5030	5030	5030	5030	0
160	20241119	162200	728486880	5030	5030	5030	5030	0
161	20241119	162100	728486880	5030	5030	5030	5030	0
162	20241119	162000	728486880	5030	5030	5030	5030	0
163	20241119	161900	728486880	5030	5030	5030	5030	0
164	20241119	161800	728486880	5030	5030	5030	5030	0
165	20241119	161700	728486880	5030	5030	5030	5030	0
166	20241119	161600	728486880	5030	5030	5030	5030	0
167	20241119	161500	728486880	5030	5030	5030	5030	0
168	20241119	161400	728486880	5030	5030	5030	5030	0
169	20241119	161300	728486880	5030	5030	5030	5030	0
170	20241119	161200	728486880	5030	5030	5030	5030	0
171	20241119	161100	728486880	5030	5030	5030	5030	0
172	20241119	161000	728486880	5030	5030	5030	5030	0
173	20241119	160900	728486880	5030	5030	5030	5030	0
174	20241119	160800	728486880	5030	5030	5030	5030	0
175	20241119	160700	728486880	5030	5030	5030	5030	0
176	20241119	160600	728486880	5030	5030	5030	5030	0
177	20241119	160500	728486880	5030	5030	5030	5030	0
178	20241119	160400	728486880	5030	5030	5030	5030	0
179	20241119	160300	728486880	5030	5030	5030	5030	0
180	20241119	160200	728486880	5030	5030	5030	5030	0
181	20241119	160100	728486880	5030	5030	5030	5030	0
182	20241119	160000	728486880	5030	5030	5030	5030	2617
183	20241119	155900	728486880	5030	5030	5030	5030	0
184	20241119	155800	728486880	5030	5030	5030	5030	0
185	20241119	155700	728486880	5030	5030	5030	5030	0
186	20241119	155600	728486880	5030	5030	5030	5030	0
187	20241119	155500	728486880	5030	5030	5030	5030	0
188	20241119	155400	728486880	5030	5030	5030	5030	0
189	20241119	155300	728486880	5030	5030	5030	5030	0
190	20241119	155200	728486880	5030	5030	5030	5030	0
191	20241119	155100	728486880	5030	5030	5030	5030	0
192	20241119	155000	728486880	5030	5030	5030	5030	0
193	20241119	154900	728486880	5030	5030	5030	5030	0
194	20241119	154800	728486880	5030	5030	5030	5030	0
195	20241119	154700	728486880	5030	5030	5030	5030	0
196	20241119	154600	728486880	5030	5030	5030	5030	0
197	20241119	154500	728486880	5030	5030	5030	5030	0
198	20241119	154400	728486880	5030	5030	5030	5030	0
199	20241119	154300	728486880	5030	5030	5030	5030	0
200	20241119	154200	728486880	5030	5030	5030	5030	0
201	20241119	154100	728486880	5030	5030	5030	5030	0
202	20241119	154000	728486880	5030	5030	5030	5030	0
203	20241119	153900	728486880	5030	5030	5030	5030	0
204	20241119	153800	728486880	5030	5030	5030	5030	0
205	20241119	153700	728486880	5030	5030	5030	5030	0
206	20241119	153600	728486880	5030	5030	5030	5030	0
207	20241119	153500	728486880	5030	5030	5030	5030	0
208	20241119	153400	728486880	5030	5030	5030	5030	0
209	20241119	153300	728486880	5030	5030	5030	5030	0
210	20241119	153200	728486880	5030	5030	5030	5030	0
211	20241119	153100	728486880	5030	5030	5030	5030	0
212	20241119	153000	728486880	5030	5030	5030	5030	5234
213	20241119	152900	715323370	5040	5040	5040	5040	0
214	20241119	152800	715323370	5040	5040	5040	5040	0
215	20241119	152700	715323370	5040	5040	5040	5040	0
216	20241119	152600	715323370	5040	5040	5040	5040	0
217	20241119	152500	715323370	5040	5040	5040	5040	0
218	20241119	152400	715323370	5040	5040	5040	5040	0
219	20241119	152300	715323370	5040	5040	5040	5040	0
220	20241119	152200	715323370	5040	5040	5040	5040	0
221	20241119	152100	715323370	5040	5040	5040	5040	0
222	20241119	152000	715323370	5040	5040	5040	5040	0
223	20241119	151900	715323370	5040	5040	5040	5040	49
224	20241119	151800	715076410	5030	5030	5030	5030	352
225	20241119	151700	713305850	5030	5030	5030	5030	1
226	20241119	151600	713300820	5030	5030	5030	5030	3
227	20241119	151500	713285730	5030	5030	5030	5030	0
228	20241119	151400	713285730	5030	5030	5030	5030	0
229	20241119	151300	713285730	5030	5030	5030	5030	7
230	20241119	151200	713250520	5040	5040	5040	5040	101
231	20241119	151100	712741480	5050	5050	5050	5050	0
232	20241119	151000	712741480	5050	5050	5050	5050	195
233	20241119	150900	711756730	5050	5050	5050	5050	503
234	20241119	150800	709216580	5050	5050	5050	5050	0
235	20241119	150700	709216580	5050	5040	5050	5040	1282
236	20241119	150600	702745210	5040	5040	5040	5040	362
237	20241119	150500	700920730	5040	5030	5040	5030	159
238	20241119	150400	700119870	5030	5040	5040	5030	3
239	20241119	150300	700104760	5030	5030	5030	5030	1
240	20241119	150200	700099730	5030	5030	5030	5030	724
241	20241119	150100	696458010	5030	5030	5030	5030	201
242	20241119	150000	695446980	5030	5030	5030	5030	0
243	20241119	145900	695446980	5030	5030	5030	5030	0
244	20241119	145800	695446980	5030	5030	5030	5030	2
245	20241119	145700	695436920	5030	5030	5030	5030	0
246	20241119	145600	695436920	5030	5030	5030	5030	0
247	20241119	145500	695436920	5030	5030	5030	5030	0
248	20241119	145400	695436920	5030	5030	5030	5030	1
249	20241119	145300	695431890	5030	5030	5030	5030	11
250	20241119	145200	695376560	5020	5020	5020	5020	0
251	20241119	145100	695376560	5020	5020	5020	5020	0
252	20241119	145000	695376560	5020	5020	5020	5020	0
253	20241119	144900	695376560	5020	5020	5020	5020	1
254	20241119	144800	695371540	5020	5020	5020	5020	1
255	20241119	144700	695366520	5030	5030	5030	5030	100
256	20241119	144600	694863520	5030	5020	5030	5020	169
257	20241119	144500	694014450	5020	5020	5020	5020	1
258	20241119	144400	694009430	5020	5020	5020	5020	1
259	20241119	144300	694004410	5020	5020	5020	5020	0
260	20241119	144200	694004410	5020	5020	5020	5020	4
261	20241119	144100	693984330	5010	5010	5010	5010	0
262	20241119	144000	693984330	5010	5010	5010	5010	2
263	20241119	143900	693974310	5010	5010	5010	5010	3
264	20241119	143800	693959280	5010	5010	5010	5010	0
265	20241119	143700	693959280	5010	5020	5020	5010	35
266	20241119	143600	693783880	5020	5020	5020	5010	211
267	20241119	143500	692726610	5020	5030	5030	5020	7
268	20241119	143400	692691420	5030	5030	5030	5030	8
269	20241119	143300	692651180	5030	5030	5030	5030	4
270	20241119	143200	692631060	5030	5030	5030	5030	5
271	20241119	143100	692605910	5020	5020	5020	5020	1
272	20241119	143000	692600890	5030	5030	5030	5030	0
273	20241119	142900	692600890	5030	5030	5030	5030	440
274	20241119	142800	690387690	5030	5030	5030	5030	1
275	20241119	142700	690382660	5010	5010	5010	5010	1
276	20241119	142600	690377650	5000	5000	5000	5000	1
277	20241119	142500	690372650	5010	5040	5040	5000	9401
278	20241119	142400	643231910	5040	5040	5040	5040	0
279	20241119	142300	643231910	5040	5040	5040	5040	27
280	20241119	142200	643095830	5030	5040	5040	5030	422
281	20241119	142100	640968970	5040	5040	5040	5040	0
282	20241119	142000	640968970	5040	5040	5040	5040	543
283	20241119	141900	638232250	5040	5040	5040	5040	101
284	20241119	141800	637723210	5040	5040	5040	5040	0
285	20241119	141700	637723210	5040	5050	5050	5040	46
286	20241119	141600	637490920	5050	5050	5050	5050	1
287	20241119	141500	637485870	5040	5040	5040	5040	0
288	20241119	141400	637485870	5040	5040	5040	5040	1
289	20241119	141300	637480830	5040	5040	5040	5040	0
290	20241119	141200	637480830	5040	5040	5040	5040	1
291	20241119	141100	637475790	5040	5040	5040	5040	27
292	20241119	141000	637339710	5060	5060	5060	5060	1
293	20241119	140900	637334650	5050	5030	5050	5030	606
294	20241119	140800	634274370	5030	5030	5030	5030	1
295	20241119	140700	634269340	5030	5030	5030	5030	0
296	20241119	140600	634269340	5030	5030	5030	5030	0
297	20241119	140500	634269340	5030	5030	5030	5030	0
298	20241119	140400	634269340	5030	5030	5030	5030	1
299	20241119	140300	634264310	5040	5030	5040	5030	723
300	20241119	140200	630620400	5030	5030	5030	5030	0
301	20241119	140100	630620400	5030	5030	5030	5030	182
302	20241119	140000	629704940	5030	5030	5030	5030	0
303	20241119	135900	629704940	5030	5030	5030	5030	0
304	20241119	135800	629704940	5030	5030	5030	5030	0
305	20241119	135700	629704940	5030	5030	5030	5030	16
306	20241119	135600	629624460	5030	5030	5030	5030	1
307	20241119	135500	629619430	5040	5040	5040	5040	2
308	20241119	135400	629609350	5040	5040	5040	5040	0
309	20241119	135300	629609350	5040	5040	5040	5040	6
310	20241119	135200	629579110	5040	5040	5040	5040	30
311	20241119	135100	629427910	5040	5040	5040	5040	122
312	20241119	135000	628813030	5040	5040	5040	5040	0
313	20241119	134900	628813030	5040	5040	5040	5040	0
314	20241119	134800	628813030	5040	5040	5040	5040	1
315	20241119	134700	628807990	5040	5040	5040	5040	40
316	20241119	134600	628606390	5040	5040	5040	5040	25
317	20241119	134500	628480390	5040	5040	5040	5040	0
318	20241119	134400	628480390	5040	5040	5040	5040	0
319	20241119	134300	628480390	5040	5040	5040	5040	1
320	20241119	134200	628475350	5050	5050	5050	5050	0
321	20241119	134100	628475350	5050	5050	5050	5050	244
322	20241119	134000	627243150	5050	5050	5050	5050	5
323	20241119	133900	627217900	5040	5040	5040	5040	0
324	20241119	133800	627217900	5040	5040	5040	5040	1
325	20241119	133700	627212860	5050	5040	5050	5040	3
326	20241119	133600	627197730	5040	5040	5040	5040	40
327	20241119	133500	626996130	5040	5040	5040	5040	1
328	20241119	133400	626991090	5040	5040	5040	5040	0
329	20241119	133300	626991090	5040	5040	5040	5040	0
330	20241119	133200	626991090	5040	5040	5040	5040	0
331	20241119	133100	626991090	5040	5040	5040	5040	0
332	20241119	133000	626991090	5040	5040	5040	5040	1
333	20241119	132900	626986050	5050	5050	5050	5050	1
334	20241119	132800	626981000	5040	5040	5040	5040	0
335	20241119	132700	626981000	5040	5040	5040	5040	0
336	20241119	132600	626981000	5040	5040	5040	5040	0
337	20241119	132500	626981000	5040	5040	5040	5040	1
338	20241119	132400	626975960	5040	5040	5040	5040	0
339	20241119	132300	626975960	5040	5030	5040	5030	584
340	20241119	132200	624038100	5030	5030	5030	5030	1
341	20241119	132100	624033070	5050	5050	5050	5050	330
342	20241119	132000	622366570	5050	5050	5050	5050	0
343	20241119	131900	622366570	5050	5050	5050	5050	2
344	20241119	131800	622356470	5040	5040	5040	5040	565
345	20241119	131700	619508870	5030	5030	5030	5030	1
346	20241119	131600	619503840	5030	5030	5030	5030	0
347	20241119	131500	619503840	5030	5030	5030	5030	470
348	20241119	131400	617139740	5030	5030	5030	5030	0
349	20241119	131300	617139740	5030	5030	5030	5030	0
350	20241119	131200	617139740	5030	5030	5030	5030	1
351	20241119	131100	617134710	5040	5040	5040	5040	0
352	20241119	131000	617134710	5040	5040	5040	5040	62
353	20241119	130900	616822230	5030	5040	5040	5030	542
354	20241119	130800	614090560	5040	5030	5040	5030	55
355	20241119	130700	613813860	5040	5040	5040	5040	1
356	20241119	130600	613808820	5040	5040	5040	5040	257
357	20241119	130500	612513540	5040	5040	5040	5040	0
358	20241119	130400	612513540	5040	5040	5040	5040	10
359	20241119	130300	612463140	5040	5040	5040	5040	0
360	20241119	130200	612463140	5040	5040	5040	5040	50
361	20241119	130100	612211140	5030	5030	5030	5030	0
362	20241119	130000	612211140	5030	5030	5030	5030	0
363	20241119	125900	612211140	5030	5030	5030	5030	0
364	20241119	125800	612211140	5030	5030	5030	5030	24
365	20241119	125700	612090420	5040	5040	5040	5040	0
366	20241119	125600	612090420	5040	5040	5040	5040	0
367	20241119	125500	612090420	5040	5040	5040	5040	0
368	20241119	125400	612090420	5040	5040	5040	5040	30
369	20241119	125300	611939220	5040	5040	5040	5040	15
370	20241119	125200	611863620	5040	5040	5040	5040	1
371	20241119	125100	611858580	5040	5040	5040	5040	203
372	20241119	125000	610835460	5040	5040	5040	5040	0
373	20241119	124900	610835460	5040	5040	5040	5040	0
374	20241119	124800	610835460	5040	5040	5040	5040	0
375	20241119	124700	610835460	5040	5040	5040	5040	0
376	20241119	124600	610835460	5040	5040	5040	5040	0
377	20241119	124500	610835460	5040	5040	5040	5040	0
378	20241119	124400	610835460	5040	5040	5040	5040	51
379	20241119	124300	610578420	5040	5040	5040	5040	8
380	20241119	124200	610538100	5030	5030	5030	5030	0
381	20241119	124100	610538100	5030	5030	5030	5030	0
382	20241119	124000	610538100	5030	5030	5030	5030	0
383	20241119	123900	610538100	5030	5030	5030	5030	0
384	20241119	123800	610538100	5030	5030	5030	5030	1
385	20241119	123700	610533070	5030	5030	5030	5030	1982
386	20241119	123600	600563610	5030	5030	5030	5030	40
387	20241119	123500	600362410	5030	5030	5030	5030	0
388	20241119	123400	600362410	5030	5030	5030	5030	10
389	20241119	123300	600312110	5030	5030	5030	5030	0
390	20241119	123200	600312110	5030	5030	5030	5030	0
391	20241119	123100	600312110	5030	5030	5030	5030	0
392	20241119	123000	600312110	5030	5030	5030	5030	50
393	20241119	122900	600060610	5020	5020	5020	5020	300
394	20241119	122800	598554610	5020	5020	5020	5020	3
395	20241119	122700	598539550	5020	5020	5020	5020	0
396	20241119	122600	598539550	5020	5020	5020	5020	0
397	20241119	122500	598539550	5020	5020	5020	5020	0
398	20241119	122400	598539550	5020	5020	5020	5020	0
399	20241119	122300	598539550	5020	5020	5020	5020	1
400	20241119	122200	598534530	5020	5020	5020	5020	0
401	20241119	122100	598534530	5020	5020	5020	5020	0
402	20241119	122000	598534530	5020	5020	5020	5020	0
403	20241119	121900	598534530	5020	5020	5020	5020	0
404	20241119	121800	598534530	5020	5020	5020	5020	0
405	20241119	121700	598534530	5020	5020	5020	5020	59
406	20241119	121600	598238350	5030	5030	5030	5030	1
407	20241119	121500	598233320	5030	5030	5030	5030	2
408	20241119	121400	598223260	5030	5030	5030	5030	0
409	20241119	121300	598223260	5030	5030	5030	5030	0
410	20241119	121200	598223260	5030	5030	5030	5030	0
411	20241119	121100	598223260	5030	5030	5030	5030	10
412	20241119	121000	598172960	5020	5020	5020	5020	37
413	20241119	120900	597987220	5020	5020	5020	5020	26
414	20241119	120800	597856700	5020	5020	5020	5020	0
415	20241119	120700	597856700	5020	5020	5020	5020	0
416	20241119	120600	597856700	5020	5020	5020	5020	0
417	20241119	120500	597856700	5020	5020	5020	5020	27
418	20241119	120400	597721160	5020	5030	5030	5020	495
419	20241119	120300	595236160	5030	5030	5030	5030	0
420	20241119	120200	595236160	5030	5030	5030	5030	100
421	20241119	120100	594733160	5030	5030	5030	5030	0
422	20241119	120000	594733160	5030	5030	5030	5030	0
423	20241119	115900	594733160	5030	5030	5030	5030	1
424	20241119	115800	594728130	5020	5020	5020	5020	60
425	20241119	115700	594426930	5030	5030	5030	5030	0
426	20241119	115600	594426930	5030	5030	5030	5030	2
427	20241119	115500	594416870	5020	5020	5020	5020	1
428	20241119	115400	594411850	5030	5030	5030	5030	453
429	20241119	115300	592133260	5030	5030	5030	5030	0
430	20241119	115200	592133260	5030	5030	5030	5030	0
431	20241119	115100	592133260	5030	5030	5030	5030	3666
432	20241119	115000	573693280	5030	5030	5030	5030	0
433	20241119	114900	573693280	5030	5030	5030	5030	0
434	20241119	114800	573693280	5030	5030	5030	5030	0
435	20241119	114700	573693280	5030	5030	5030	5030	0
436	20241119	114600	573693280	5030	5030	5030	5030	0
437	20241119	114500	573693280	5030	5030	5030	5030	0
438	20241119	114400	573693280	5030	5030	5030	5030	0
439	20241119	114300	573693280	5030	5030	5030	5030	0
440	20241119	114200	573693280	5030	5030	5030	5030	0
441	20241119	114100	573693280	5030	5030	5030	5030	0
442	20241119	114000	573693280	5030	5030	5030	5030	529
443	20241119	113900	571032410	5030	5030	5030	5030	0
444	20241119	113800	571032410	5030	5030	5030	5030	0
445	20241119	113700	571032410	5030	5030	5030	5030	0
446	20241119	113600	571032410	5030	5030	5030	5030	0
447	20241119	113500	571032410	5030	5030	5030	5030	0
448	20241119	113400	571032410	5030	5040	5040	5030	60
449	20241119	113300	570730600	5030	5030	5030	5030	125
450	20241119	113200	570101850	5030	5030	5030	5030	0
451	20241119	113100	570101850	5030	5030	5030	5030	0
452	20241119	113000	570101850	5030	5030	5030	5030	0
453	20241119	112900	570101850	5030	5030	5040	5030	784
454	20241119	112800	566158320	5030	5030	5030	5030	227
455	20241119	112700	565016510	5040	5040	5040	5040	0
456	20241119	112600	565016510	5040	5040	5040	5040	10
457	20241119	112500	564966110	5040	5040	5040	5040	0
458	20241119	112400	564966110	5040	5040	5040	5040	261
459	20241119	112300	563650670	5040	5040	5040	5040	0
460	20241119	112200	563650670	5040	5040	5040	5040	20
461	20241119	112100	563549870	5040	5040	5040	5040	1
462	20241119	112000	563544830	5040	5030	5040	5030	51
463	20241119	111900	563288290	5030	5030	5030	5030	0
464	20241119	111800	563288290	5030	5030	5030	5030	0
465	20241119	111700	563288290	5030	5030	5030	5030	0
466	20241119	111600	563288290	5030	5040	5040	5030	12
467	20241119	111500	563227920	5040	5040	5040	5040	0
468	20241119	111400	563227920	5040	5040	5040	5040	0
469	20241119	111300	563227920	5040	5030	5040	5030	70
470	20241119	111200	562875770	5030	5030	5030	5030	202
471	20241119	111100	561859710	5020	5020	5020	5020	0
472	20241119	111000	561859710	5020	5030	5030	5020	53
473	20241119	110900	561593130	5020	5020	5020	5020	0
474	20241119	110800	561593130	5020	5020	5020	5020	346
475	20241119	110700	559856210	5020	5010	5020	5010	337
476	20241119	110600	558164840	5010	5010	5010	5010	0
477	20241119	110500	558164840	5010	5010	5010	5010	0
478	20241119	110400	558164840	5010	5020	5020	5010	351
479	20241119	110300	556406240	5020	5020	5020	5020	370
480	20241119	110200	554548840	5020	5020	5020	5020	0
481	20241119	110100	554548840	5020	5020	5020	5020	0
482	20241119	110000	554548840	5020	5010	5020	5010	28
483	20241119	105900	554408550	5010	5020	5020	5010	851
484	20241119	105800	550141530	5020	5020	5020	5020	0
485	20241119	105700	550141530	5020	5020	5020	5020	0
486	20241119	105600	550141530	5020	5020	5020	5020	0
487	20241119	105500	550141530	5020	5020	5020	5020	0
488	20241119	105400	550141530	5020	5020	5020	5020	300
489	20241119	105300	548635530	5000	5000	5000	5000	0
490	20241119	105200	548635530	5000	5030	5030	5000	5120
491	20241119	105100	523022530	5020	5020	5020	5010	550
492	20241119	105000	520262530	5020	5020	5020	5020	300
493	20241119	104900	518756530	5020	5020	5020	5020	587
494	20241119	104800	515809790	5020	5020	5020	5020	0
495	20241119	104700	515809790	5020	5020	5020	5020	0
496	20241119	104600	515809790	5020	5020	5020	5020	4
497	20241119	104500	515789710	5020	5020	5020	5020	10
498	20241119	104400	515739510	5020	5020	5020	5020	490
499	20241119	104300	513279710	5020	5020	5020	5020	2
500	20241119	104200	513269670	5020	5020	5020	5020	10
501	20241119	104100	513219470	5020	5020	5020	5020	269
502	20241119	104000	511869090	5030	5030	5030	5030	0
503	20241119	103900	511869090	5030	5030	5030	5030	0
504	20241119	103800	511869090	5030	5030	5030	5030	0
505	20241119	103700	511869090	5030	5030	5030	5030	3
506	20241119	103600	511854000	5030	5030	5030	5030	10
507	20241119	103500	511803700	5030	5030	5030	5030	10
508	20241119	103400	511753400	5020	5030	5030	5020	272
509	20241119	103300	510385880	5030	5030	5030	5030	20
510	20241119	103200	510285280	5010	5010	5010	5010	28
511	20241119	103100	510145000	5030	5030	5030	5030	2
512	20241119	103000	510134940	5010	5010	5010	5010	0
513	20241119	102900	510134940	5010	5010	5010	5010	0
514	20241119	102800	510134940	5010	5020	5020	5010	1000
515	20241119	102700	505115940	5030	5030	5030	5030	4
516	20241119	102600	505095820	5010	5030	5030	5010	5000
517	20241119	102500	480026130	5040	5040	5040	5040	900
518	20241119	102400	475490130	5030	5030	5030	5030	0
519	20241119	102300	475490130	5030	5030	5030	5030	377
520	20241119	102200	473593820	5020	5020	5020	5020	6
521	20241119	102100	473563700	5020	5030	5030	5020	1000
522	20241119	102000	468538680	5040	5030	5040	5030	2164
523	20241119	101900	457633760	5040	5040	5040	5040	352
524	20241119	101800	455859680	5030	5040	5040	5030	550
525	20241119	101700	453092680	5040	5040	5040	5040	1
526	20241119	101600	453087640	5010	5010	5010	5010	0
527	20241119	101500	453087640	5010	5030	5030	5010	1508
528	20241119	101400	445528080	5030	5030	5030	5030	554
529	20241119	101300	442741460	5030	5030	5030	5030	1
530	20241119	101200	442736430	5030	5020	5030	5020	2627
531	20241119	101100	429528890	5020	5020	5020	5020	86
532	20241119	101000	429097170	5010	5020	5020	5010	1562
533	20241119	100900	421271130	5020	5020	5020	5020	0
534	20241119	100800	421271130	5020	5020	5020	5020	1020
535	20241119	100700	416150730	5000	5010	5010	5000	7800
536	20241119	100600	377140620	5020	5020	5020	5020	1
537	20241119	100500	377135600	5000	5000	5000	5000	0
538	20241119	100400	377135600	5000	5000	5000	5000	0
539	20241119	100300	377135600	5000	5000	5000	5000	0
540	20241119	100200	377135600	5000	5020	5020	5000	105
541	20241119	100100	376610300	5000	5030	5030	5000	6300
542	20241119	100000	345098220	5030	5030	5030	5030	550
543	20241119	095900	342331720	5010	5030	5030	5010	1018
544	20241119	095800	337226680	5010	5030	5030	5010	51
545	20241119	095700	336970170	5030	5020	5030	5020	150
546	20241119	095600	336215680	5000	5000	5000	5000	0
547	20241119	095500	336215680	5000	5030	5030	5000	7002
548	20241119	095400	301185020	5030	5020	5030	5010	700
549	20241119	095300	297677160	5030	5030	5030	5030	22
550	20241119	095200	297566500	5050	5050	5050	5010	7067
551	20241119	095100	262112170	5020	5050	5050	5020	10000
552	20241119	095000	211871360	5050	5050	5050	5050	0
553	20241119	094900	211871360	5050	5040	5050	5040	1667
554	20241119	094800	203458180	5050	5050	5050	5050	380
555	20241119	094700	201539180	5060	5060	5060	5060	1511
556	20241119	094600	193893520	5060	5050	5060	5040	1600
557	20241119	094500	185816930	5070	5070	5070	5070	5
558	20241119	094400	185791580	5020	5070	5070	5020	5295
559	20241119	094300	159138840	5080	5080	5080	5080	1211
560	20241119	094200	152986960	5050	5090	5090	5010	11793
561	20241119	094100	93611340	5050	5050	5050	5050	0
562	20241119	094000	93611340	5050	5080	5080	5050	2781
563	20241119	093900	79549540	5100	5100	5100	5100	2
564	20241119	093800	79539340	5100	5100	5100	5100	0
565	20241119	093700	79539340	5100	5100	5100	5100	0
566	20241119	093600	79539340	5100	5100	5100	5100	1
567	20241119	093500	79534240	5110	5090	5110	5080	1001
568	20241119	093400	74447250	5090	5110	5110	5090	502
569	20241119	093300	71892030	5110	5110	5110	5110	0
570	20241119	093200	71892030	5110	5110	5110	5090	2082
571	20241119	093100	61279440	5110	5110	5110	5110	0
572	20241119	093000	61279440	5110	5110	5110	5110	2
573	20241119	092900	61269220	5110	5110	5110	5110	94
574	20241119	092800	60788880	5110	5110	5110	5110	0
575	20241119	092700	60788880	5110	5110	5110	5110	0
576	20241119	092600	60788880	5110	5100	5110	5100	642
577	20241119	092500	57514220	5110	5110	5110	5110	0
578	20241119	092400	57514220	5110	5110	5110	5100	65
579	20241119	092300	57182120	5100	5100	5100	5100	571
580	20241119	092200	54270020	5100	5100	5100	5100	0
581	20241119	092100	54270020	5100	5090	5100	5090	1901
582	20241119	092000	44591570	5090	5090	5090	5090	6
583	20241119	091900	44561030	5090	5090	5090	5090	0
584	20241119	091800	44561030	5090	5090	5090	5090	100
585	20241119	091700	44052030	5090	5090	5090	5090	8
586	20241119	091600	44011310	5090	5070	5090	5050	1748
587	20241119	091500	35164470	5070	5080	5080	5070	880
588	20241119	091400	30698370	5090	5090	5090	5090	0
589	20241119	091300	30698370	5090	5090	5090	5090	273
590	20241119	091200	29308800	5100	5100	5100	5100	0
591	20241119	091100	29308800	5100	5100	5100	5100	0
592	20241119	091000	29308800	5100	5100	5100	5100	0
593	20241119	090900	29308800	5100	5090	5100	5070	301
594	20241119	090800	27780660	5090	5090	5090	5090	95
595	20241119	090700	27297110	5080	5090	5090	5080	630
596	20241119	090600	24096630	5090	5120	5120	5090	2986
597	20241119	090500	8844230	5120	5130	5130	5110	1081
598	20241119	090400	3309630	5130	5140	5140	5130	252
599	20241119	090300	2015870	5150	5150	5150	5150	105
600	20241119	090200	1475120	5170	5150	5170	5150	36
601	20241119	090100	1289700	5170	5170	5170	5170	0
602	20241119	090000	1289700	5170	5180	5180	5170	249