KissMeData/060150/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193700	161904265	5000	5000	5000	5000	476
3	20241119	193600	161904265	5000	5000	5000	5000	0
4	20241119	193500	161904265	5000	5000	5000	5000	0
5	20241119	193400	161904265	5000	5000	5000	5000	0
6	20241119	193300	161904265	5000	5000	5000	5000	0
7	20241119	193200	161904265	5000	5000	5000	5000	0
8	20241119	193100	161904265	5000	5000	5000	5000	0
9	20241119	193000	161904265	5000	5000	5000	5000	0
10	20241119	192900	161904265	5000	5000	5000	5000	0
11	20241119	192800	161904265	5000	5000	5000	5000	0
12	20241119	192700	161904265	5000	5000	5000	5000	0
13	20241119	192600	161904265	5000	5000	5000	5000	0
14	20241119	192500	161904265	5000	5000	5000	5000	0
15	20241119	192400	161904265	5000	5000	5000	5000	0
16	20241119	192300	161904265	5000	5000	5000	5000	0
17	20241119	192200	161904265	5000	5000	5000	5000	0
18	20241119	192100	161904265	5000	5000	5000	5000	0
19	20241119	192000	161904265	5000	5000	5000	5000	0
20	20241119	191900	161904265	5000	5000	5000	5000	0
21	20241119	191800	161904265	5000	5000	5000	5000	0
22	20241119	191700	161904265	5000	5000	5000	5000	0
23	20241119	191600	161904265	5000	5000	5000	5000	0
24	20241119	191500	161904265	5000	5000	5000	5000	0
25	20241119	191400	161904265	5000	5000	5000	5000	0
26	20241119	191300	161904265	5000	5000	5000	5000	0
27	20241119	191200	161904265	5000	5000	5000	5000	0
28	20241119	191100	161904265	5000	5000	5000	5000	0
29	20241119	191000	161904265	5000	5000	5000	5000	0
30	20241119	190900	161904265	5000	5000	5000	5000	0
31	20241119	190800	161904265	5000	5000	5000	5000	0
32	20241119	190700	161904265	5000	5000	5000	5000	476
33	20241119	190600	161904265	5000	5000	5000	5000	0
34	20241119	190500	161904265	5000	5000	5000	5000	0
35	20241119	190400	161904265	5000	5000	5000	5000	0
36	20241119	190300	161904265	5000	5000	5000	5000	0
37	20241119	190200	161904265	5000	5000	5000	5000	0
38	20241119	190100	161904265	5000	5000	5000	5000	0
39	20241119	190000	161904265	5000	5000	5000	5000	0
40	20241119	185900	161904265	5000	5000	5000	5000	0
41	20241119	185800	161904265	5000	5000	5000	5000	0
42	20241119	185700	161904265	5000	5000	5000	5000	0
43	20241119	185600	161904265	5000	5000	5000	5000	0
44	20241119	185500	161904265	5000	5000	5000	5000	0
45	20241119	185400	161904265	5000	5000	5000	5000	0
46	20241119	185300	161904265	5000	5000	5000	5000	0
47	20241119	185200	161904265	5000	5000	5000	5000	0
48	20241119	185100	161904265	5000	5000	5000	5000	0
49	20241119	185000	161904265	5000	5000	5000	5000	0
50	20241119	184900	161904265	5000	5000	5000	5000	0
51	20241119	184800	161904265	5000	5000	5000	5000	0
52	20241119	184700	161904265	5000	5000	5000	5000	0
53	20241119	184600	161904265	5000	5000	5000	5000	0
54	20241119	184500	161904265	5000	5000	5000	5000	0
55	20241119	184400	161904265	5000	5000	5000	5000	0
56	20241119	184300	161904265	5000	5000	5000	5000	0
57	20241119	184200	161904265	5000	5000	5000	5000	0
58	20241119	184100	161904265	5000	5000	5000	5000	0
59	20241119	184000	161904265	5000	5000	5000	5000	0
60	20241119	183900	161904265	5000	5000	5000	5000	0
61	20241119	183800	161904265	5000	5000	5000	5000	0
62	20241119	183700	161904265	5000	5000	5000	5000	476
63	20241119	183600	161904265	5000	5000	5000	5000	0
64	20241119	183500	161904265	5000	5000	5000	5000	0
65	20241119	183400	161904265	5000	5000	5000	5000	0
66	20241119	183300	161904265	5000	5000	5000	5000	0
67	20241119	183200	161904265	5000	5000	5000	5000	0
68	20241119	183100	161904265	5000	5000	5000	5000	0
69	20241119	183000	161904265	5000	5000	5000	5000	0
70	20241119	182900	161904265	5000	5000	5000	5000	0
71	20241119	182800	161904265	5000	5000	5000	5000	0
72	20241119	182700	161904265	5000	5000	5000	5000	0
73	20241119	182600	161904265	5000	5000	5000	5000	0
74	20241119	182500	161904265	5000	5000	5000	5000	0
75	20241119	182400	161904265	5000	5000	5000	5000	0
76	20241119	182300	161904265	5000	5000	5000	5000	0
77	20241119	182200	161904265	5000	5000	5000	5000	0
78	20241119	182100	161904265	5000	5000	5000	5000	0
79	20241119	182000	161904265	5000	5000	5000	5000	0
80	20241119	181900	161904265	5000	5000	5000	5000	0
81	20241119	181800	161904265	5000	5000	5000	5000	0
82	20241119	181700	161904265	5000	5000	5000	5000	0
83	20241119	181600	161904265	5000	5000	5000	5000	0
84	20241119	181500	161904265	5000	5000	5000	5000	0
85	20241119	181400	161904265	5000	5000	5000	5000	0
86	20241119	181300	161904265	5000	5000	5000	5000	0
87	20241119	181200	161904265	5000	5000	5000	5000	0
88	20241119	181100	161904265	5000	5000	5000	5000	0
89	20241119	181000	161904265	5000	5000	5000	5000	0
90	20241119	180900	161904265	5000	5000	5000	5000	0
91	20241119	180800	161904265	5000	5000	5000	5000	0
92	20241119	180700	161904265	5000	5000	5000	5000	476
93	20241119	180600	161904265	5000	5000	5000	5000	0
94	20241119	180500	161904265	5000	5000	5000	5000	0
95	20241119	180400	161904265	5000	5000	5000	5000	0
96	20241119	180300	161904265	5000	5000	5000	5000	0
97	20241119	180200	161904265	5000	5000	5000	5000	0
98	20241119	180100	161904265	5000	5000	5000	5000	0
99	20241119	180000	161904265	5000	5000	5000	5000	0
100	20241119	175900	161904265	5000	5000	5000	5000	0
101	20241119	175800	161904265	5000	5000	5000	5000	0
102	20241119	175700	161904265	5000	5000	5000	5000	0
103	20241119	175600	161904265	5000	5000	5000	5000	0
104	20241119	175500	161904265	5000	5000	5000	5000	0
105	20241119	175400	161904265	5000	5000	5000	5000	0
106	20241119	175300	161904265	5000	5000	5000	5000	0
107	20241119	175200	161904265	5000	5000	5000	5000	0
108	20241119	175100	161904265	5000	5000	5000	5000	0
109	20241119	175000	161904265	5000	5000	5000	5000	0
110	20241119	174900	161904265	5000	5000	5000	5000	0
111	20241119	174800	161904265	5000	5000	5000	5000	0
112	20241119	174700	161904265	5000	5000	5000	5000	0
113	20241119	174600	161904265	5000	5000	5000	5000	0
114	20241119	174500	161904265	5000	5000	5000	5000	0
115	20241119	174400	161904265	5000	5000	5000	5000	0
116	20241119	174300	161904265	5000	5000	5000	5000	0
117	20241119	174200	161904265	5000	5000	5000	5000	0
118	20241119	174100	161904265	5000	5000	5000	5000	0
119	20241119	174000	161904265	5000	5000	5000	5000	0
120	20241119	173900	161904265	5000	5000	5000	5000	0
121	20241119	173800	161904265	5000	5000	5000	5000	0
122	20241119	173700	161904265	5000	5000	5000	5000	476
123	20241119	173600	161904265	5000	5000	5000	5000	0
124	20241119	173500	161904265	5000	5000	5000	5000	0
125	20241119	173400	161904265	5000	5000	5000	5000	0
126	20241119	173300	161904265	5000	5000	5000	5000	0
127	20241119	173200	161904265	5000	5000	5000	5000	0
128	20241119	173100	161904265	5000	5000	5000	5000	0
129	20241119	173000	161904265	5000	5000	5000	5000	0
130	20241119	172900	161904265	5000	5000	5000	5000	0
131	20241119	172800	161904265	5000	5000	5000	5000	0
132	20241119	172700	161904265	5000	5000	5000	5000	0
133	20241119	172600	161904265	5000	5000	5000	5000	0
134	20241119	172500	161904265	5000	5000	5000	5000	0
135	20241119	172400	161904265	5000	5000	5000	5000	0
136	20241119	172300	161904265	5000	5000	5000	5000	0
137	20241119	172200	161904265	5000	5000	5000	5000	0
138	20241119	172100	161904265	5000	5000	5000	5000	0
139	20241119	172000	161904265	5000	5000	5000	5000	0
140	20241119	171900	161904265	5000	5000	5000	5000	0
141	20241119	171800	161904265	5000	5000	5000	5000	0
142	20241119	171700	161904265	5000	5000	5000	5000	0
143	20241119	171600	161904265	5000	5000	5000	5000	0
144	20241119	171500	161904265	5000	5000	5000	5000	0
145	20241119	171400	161904265	5000	5000	5000	5000	0
146	20241119	171300	161904265	5000	5000	5000	5000	0
147	20241119	171200	161904265	5000	5000	5000	5000	0
148	20241119	171100	161904265	5000	5000	5000	5000	0
149	20241119	171000	161904265	5000	5000	5000	5000	0
150	20241119	170900	161904265	5000	5000	5000	5000	0
151	20241119	170800	161904265	5000	5000	5000	5000	0
152	20241119	170700	161904265	5000	5000	5000	5000	476
153	20241119	170600	161904265	5000	5000	5000	5000	0
154	20241119	170500	161904265	5000	5000	5000	5000	0
155	20241119	170400	161904265	5000	5000	5000	5000	0
156	20241119	170300	161904265	5000	5000	5000	5000	0
157	20241119	170200	161904265	5000	5000	5000	5000	0
158	20241119	170100	161904265	5000	5000	5000	5000	0
159	20241119	170000	161904265	5000	5000	5000	5000	0
160	20241119	165900	161904265	5000	5000	5000	5000	0
161	20241119	165800	161904265	5000	5000	5000	5000	0
162	20241119	165700	161904265	5000	5000	5000	5000	0
163	20241119	165600	161904265	5000	5000	5000	5000	0
164	20241119	165500	161904265	5000	5000	5000	5000	0
165	20241119	165400	161904265	5000	5000	5000	5000	0
166	20241119	165300	161904265	5000	5000	5000	5000	0
167	20241119	165200	161904265	5000	5000	5000	5000	0
168	20241119	165100	161904265	5000	5000	5000	5000	0
169	20241119	165000	161904265	5000	5000	5000	5000	0
170	20241119	164900	161904265	5000	5000	5000	5000	0
171	20241119	164800	161904265	5000	5000	5000	5000	0
172	20241119	164700	161904265	5000	5000	5000	5000	0
173	20241119	164600	161904265	5000	5000	5000	5000	0
174	20241119	164500	161904265	5000	5000	5000	5000	0
175	20241119	164400	161904265	5000	5000	5000	5000	0
176	20241119	164300	161904265	5000	5000	5000	5000	0
177	20241119	164200	161904265	5000	5000	5000	5000	0
178	20241119	164100	161904265	5000	5000	5000	5000	0
179	20241119	164000	161904265	5000	5000	5000	5000	0
180	20241119	163900	161904265	5000	5000	5000	5000	0
181	20241119	163800	161904265	5000	5000	5000	5000	0
182	20241119	163700	161904265	5000	5000	5000	5000	476
183	20241119	163600	161904265	5000	5000	5000	5000	0
184	20241119	163500	161904265	5000	5000	5000	5000	0
185	20241119	163400	161904265	5000	5000	5000	5000	0
186	20241119	163300	161904265	5000	5000	5000	5000	0
187	20241119	163200	161904265	5000	5000	5000	5000	0
188	20241119	163100	161904265	5000	5000	5000	5000	0
189	20241119	163000	161904265	5000	5000	5000	5000	0
190	20241119	162900	161904265	5000	5000	5000	5000	0
191	20241119	162800	161904265	5000	5000	5000	5000	0
192	20241119	162700	161904265	5000	5000	5000	5000	0
193	20241119	162600	161904265	5000	5000	5000	5000	0
194	20241119	162500	161904265	5000	5000	5000	5000	0
195	20241119	162400	161904265	5000	5000	5000	5000	0
196	20241119	162300	161904265	5000	5000	5000	5000	0
197	20241119	162200	161904265	5000	5000	5000	5000	0
198	20241119	162100	161904265	5000	5000	5000	5000	0
199	20241119	162000	161904265	5000	5000	5000	5000	0
200	20241119	161900	161904265	5000	5000	5000	5000	0
201	20241119	161800	161904265	5000	5000	5000	5000	0
202	20241119	161700	161904265	5000	5000	5000	5000	0
203	20241119	161600	161904265	5000	5000	5000	5000	0
204	20241119	161500	161904265	5000	5000	5000	5000	0
205	20241119	161400	161904265	5000	5000	5000	5000	0
206	20241119	161300	161904265	5000	5000	5000	5000	0
207	20241119	161200	161904265	5000	5000	5000	5000	0
208	20241119	161100	161904265	5000	5000	5000	5000	0
209	20241119	161000	161904265	5000	5000	5000	5000	0
210	20241119	160900	161904265	5000	5000	5000	5000	0
211	20241119	160800	161904265	5000	5000	5000	5000	0
212	20241119	160700	161904265	5000	5000	5000	5000	476
213	20241119	160600	161904265	5000	5000	5000	5000	0
214	20241119	160500	161904265	5000	5000	5000	5000	0
215	20241119	160400	161904265	5000	5000	5000	5000	0
216	20241119	160300	161904265	5000	5000	5000	5000	0
217	20241119	160200	161904265	5000	5000	5000	5000	0
218	20241119	160100	161904265	5000	5000	5000	5000	0
219	20241119	160000	161904265	5000	5000	5000	5000	0
220	20241119	155900	161904265	5000	5000	5000	5000	0
221	20241119	155800	161904265	5000	5000	5000	5000	0
222	20241119	155700	161904265	5000	5000	5000	5000	0
223	20241119	155600	161904265	5000	5000	5000	5000	0
224	20241119	155500	161904265	5000	5000	5000	5000	0
225	20241119	155400	161904265	5000	5000	5000	5000	0
226	20241119	155300	161904265	5000	5000	5000	5000	0
227	20241119	155200	161904265	5000	5000	5000	5000	0
228	20241119	155100	161904265	5000	5000	5000	5000	0
229	20241119	155000	161904265	5000	5000	5000	5000	0
230	20241119	154900	161904265	5000	5000	5000	5000	0
231	20241119	154800	161904265	5000	5000	5000	5000	0
232	20241119	154700	161904265	5000	5000	5000	5000	0
233	20241119	154600	161904265	5000	5000	5000	5000	0
234	20241119	154500	161904265	5000	5000	5000	5000	0
235	20241119	154400	161904265	5000	5000	5000	5000	0
236	20241119	154300	161904265	5000	5000	5000	5000	0
237	20241119	154200	161904265	5000	5000	5000	5000	0
238	20241119	154100	161904265	5000	5000	5000	5000	0
239	20241119	154000	161904265	5000	5000	5000	5000	0
240	20241119	153900	161904265	5000	5000	5000	5000	0
241	20241119	153800	161904265	5000	5000	5000	5000	0
242	20241119	153700	161904265	5000	5000	5000	5000	476
243	20241119	153600	161904265	5000	5000	5000	5000	0
244	20241119	153500	161904265	5000	5000	5000	5000	0
245	20241119	153400	161904265	5000	5000	5000	5000	0
246	20241119	153300	161904265	5000	5000	5000	5000	0
247	20241119	153200	161904265	5000	5000	5000	5000	0
248	20241119	153100	161904265	5000	5000	5000	5000	0
249	20241119	153000	161904265	5000	5000	5000	5000	476
250	20241119	152900	159524265	5020	5020	5020	5020	0
251	20241119	152800	159524265	5020	5020	5020	5020	0
252	20241119	152700	159524265	5020	5020	5020	5020	0
253	20241119	152600	159524265	5020	5020	5020	5020	0
254	20241119	152500	159524265	5020	5020	5020	5020	0
255	20241119	152400	159524265	5020	5020	5020	5020	0
256	20241119	152300	159524265	5020	5020	5020	5020	0
257	20241119	152200	159524265	5020	5020	5020	5020	0
258	20241119	152100	159524265	5020	5020	5020	5020	0
259	20241119	152000	159524265	5020	5020	5020	5020	0
260	20241119	151900	159524265	5020	5020	5020	5020	0
261	20241119	151800	159524265	5020	5020	5020	5020	1
262	20241119	151700	159519245	5000	5000	5000	5000	144
263	20241119	151600	158799245	5020	5020	5020	5020	0
264	20241119	151500	158799245	5020	5020	5020	5020	16
265	20241119	151400	158718925	5000	5000	5000	5000	20
266	20241119	151300	158618925	5020	5020	5020	5020	1
267	20241119	151200	158613905	5000	5010	5010	5000	3210
268	20241119	151100	142562295	5020	5020	5020	5020	0
269	20241119	151000	142562295	5020	5020	5020	5020	0
270	20241119	150900	142562295	5020	5020	5020	5020	1
271	20241119	150800	142557275	5020	5020	5020	5020	0
272	20241119	150700	142557275	5020	5020	5020	5020	0
273	20241119	150600	142557275	5020	5020	5020	5020	1
274	20241119	150500	142552255	5010	5010	5010	5010	0
275	20241119	150400	142552255	5010	5010	5010	5010	0
276	20241119	150300	142552255	5010	5010	5010	5010	8
277	20241119	150200	142512175	5020	5020	5020	5020	0
278	20241119	150100	142512175	5020	5010	5020	5010	20
279	20241119	150000	142411875	5030	5030	5030	5030	0
280	20241119	145900	142411875	5030	5030	5030	5030	0
281	20241119	145800	142411875	5030	5030	5030	5030	0
282	20241119	145700	142411875	5030	5030	5030	5030	1
283	20241119	145600	142406845	5010	5010	5010	5010	0
284	20241119	145500	142406845	5010	5010	5010	5010	4
285	20241119	145400	142386805	5020	5020	5020	5020	204
286	20241119	145300	141362725	5020	5020	5020	5020	0
287	20241119	145200	141362725	5020	5020	5020	5020	0
288	20241119	145100	141362725	5020	5020	5020	5010	86
289	20241119	145000	140931045	5010	5010	5010	5010	0
290	20241119	144900	140931045	5010	5010	5010	5010	0
291	20241119	144800	140931045	5010	5010	5010	5010	472
292	20241119	144700	138566325	5020	5020	5020	5020	24
293	20241119	144600	138445845	5020	5020	5020	5020	51
294	20241119	144500	138189825	5020	5020	5020	5020	5
295	20241119	144400	138164725	5010	5010	5010	5010	110
296	20241119	144300	137613625	5010	5010	5010	5010	164
297	20241119	144200	136791985	5020	5020	5020	5020	0
298	20241119	144100	136791985	5020	5020	5020	5020	1
299	20241119	144000	136786965	5010	5010	5010	5010	0
300	20241119	143900	136786965	5010	5010	5010	5010	0
301	20241119	143800	136786965	5010	5010	5010	5010	50
302	20241119	143700	136536465	5020	5020	5020	5020	1
303	20241119	143600	136531445	5010	5010	5010	5010	0
304	20241119	143500	136531445	5010	5020	5020	5010	300
305	20241119	143400	135027445	5010	5010	5010	5010	0
306	20241119	143300	135027445	5010	5010	5010	5010	51
307	20241119	143200	134771935	5010	5010	5010	5010	1
308	20241119	143100	134766925	5020	5020	5020	5020	0
309	20241119	143000	134766925	5020	5020	5020	5020	0
310	20241119	142900	134766925	5020	5020	5020	5020	101
311	20241119	142800	134259905	5020	5020	5020	5020	20
312	20241119	142700	134159505	5020	5020	5020	5020	2
313	20241119	142600	134149465	5020	5010	5020	5010	33
314	20241119	142500	133984085	5030	5030	5030	5030	0
315	20241119	142400	133984085	5030	5030	5030	5030	0
316	20241119	142300	133984085	5030	5030	5030	5030	1
317	20241119	142200	133979055	5040	5040	5040	5040	0
318	20241119	142100	133979055	5040	5040	5040	5040	0
319	20241119	142000	133979055	5040	5020	5040	5020	409
320	20241119	141900	131925855	5040	5040	5040	5040	0
321	20241119	141800	131925855	5040	5040	5040	5040	8
322	20241119	141700	131885535	5040	5040	5040	5040	3
323	20241119	141600	131870415	5040	5040	5040	5040	0
324	20241119	141500	131870415	5040	5040	5040	5040	0
325	20241119	141400	131870415	5040	5040	5040	5040	0
326	20241119	141300	131870415	5040	5020	5040	5020	1000
327	20241119	141200	126837565	5020	5020	5020	5020	0
328	20241119	141100	126837565	5020	5020	5020	5020	0
329	20241119	141000	126837565	5020	5020	5020	5020	1
330	20241119	140900	126832545	5010	5010	5010	5010	0
331	20241119	140800	126832545	5010	5010	5010	5010	31
332	20241119	140700	126677235	5020	5020	5020	5020	0
333	20241119	140600	126677235	5020	5020	5020	5020	0
334	20241119	140500	126677235	5020	5020	5020	5020	0
335	20241119	140400	126677235	5020	5020	5020	5020	0
336	20241119	140300	126677235	5020	5020	5020	5020	0
337	20241119	140200	126677235	5020	5020	5020	5020	10
338	20241119	140100	126627035	5020	5020	5020	5020	10
339	20241119	140000	126576835	5020	5020	5020	5020	0
340	20241119	135900	126576835	5020	5020	5020	5020	103
341	20241119	135800	126059775	5030	5030	5030	5030	0
342	20241119	135700	126059775	5030	5030	5030	5030	0
343	20241119	135600	126059775	5030	5030	5030	5030	0
344	20241119	135500	126059775	5030	5030	5030	5030	0
345	20241119	135400	126059775	5030	5030	5030	5030	0
346	20241119	135300	126059775	5030	5030	5030	5030	0
347	20241119	135200	126059775	5030	5030	5030	5030	0
348	20241119	135100	126059775	5030	5030	5030	5030	0
349	20241119	135000	126059775	5030	5030	5030	5030	0
350	20241119	134900	126059775	5030	5030	5030	5030	0
351	20241119	134800	126059775	5030	5030	5030	5030	20
352	20241119	134700	125959175	5020	5020	5020	5020	0
353	20241119	134600	125959175	5020	5020	5020	5020	0
354	20241119	134500	125959175	5020	5020	5020	5020	1
355	20241119	134400	125954155	5030	5030	5030	5030	0
356	20241119	134300	125954155	5030	5030	5030	5030	0
357	20241119	134200	125954155	5030	5030	5030	5030	1
358	20241119	134100	125949125	5020	5020	5020	5020	0
359	20241119	134000	125949125	5020	5020	5020	5020	0
360	20241119	133900	125949125	5020	5020	5020	5020	100
361	20241119	133800	125447125	5020	5020	5020	5020	0
362	20241119	133700	125447125	5020	5020	5020	5020	0
363	20241119	133600	125447125	5020	5020	5020	5020	0
364	20241119	133500	125447125	5020	5020	5020	5020	0
365	20241119	133400	125447125	5020	5020	5020	5020	19
366	20241119	133300	125351745	5020	5020	5020	5020	60
367	20241119	133200	125050545	5030	5030	5030	5030	0
368	20241119	133100	125050545	5030	5030	5030	5030	1
369	20241119	133000	125045515	5030	5020	5030	5020	119
370	20241119	132900	124448125	5020	5020	5020	5020	0
371	20241119	132800	124448125	5020	5020	5020	5020	16
372	20241119	132700	124367805	5030	5030	5030	5030	0
373	20241119	132600	124367805	5030	5030	5030	5030	0
374	20241119	132500	124367805	5030	5030	5030	5030	0
375	20241119	132400	124367805	5030	5030	5030	5030	2
376	20241119	132300	124357745	5030	5030	5030	5030	0
377	20241119	132200	124357745	5030	5030	5030	5030	0
378	20241119	132100	124357745	5030	5030	5030	5030	0
379	20241119	132000	124357745	5030	5030	5030	5030	0
380	20241119	131900	124357745	5030	5030	5030	5030	0
381	20241119	131800	124357745	5030	5030	5030	5030	0
382	20241119	131700	124357745	5030	5030	5030	5030	0
383	20241119	131600	124357745	5030	5030	5030	5030	0
384	20241119	131500	124357745	5030	5030	5030	5030	0
385	20241119	131400	124357745	5030	5010	5030	5010	21
386	20241119	131300	124252515	5030	5030	5030	5030	0
387	20241119	131200	124252515	5030	5030	5030	5030	0
388	20241119	131100	124252515	5030	5030	5030	5030	0
389	20241119	131000	124252515	5030	5030	5030	5030	1
390	20241119	130900	124247485	5020	5010	5020	5010	740
391	20241119	130800	120540075	5010	5010	5010	5010	0
392	20241119	130700	120540075	5010	5010	5010	5010	40
393	20241119	130600	120339675	5020	5020	5020	5020	317
394	20241119	130500	118748335	5020	5030	5030	5020	11
395	20241119	130400	118693025	5020	5020	5020	5020	0
396	20241119	130300	118693025	5020	5020	5020	5020	7
397	20241119	130200	118657885	5030	5030	5030	5030	1
398	20241119	130100	118652855	5030	5030	5030	5030	1
399	20241119	130000	118647825	5020	5020	5020	5020	0
400	20241119	125900	118647825	5020	5020	5020	5020	0
401	20241119	125800	118647825	5020	5020	5020	5020	1
402	20241119	125700	118642805	5020	5020	5020	5020	1
403	20241119	125600	118637785	5030	5030	5030	5030	30
404	20241119	125500	118486885	5030	5030	5030	5030	0
405	20241119	125400	118486885	5030	5030	5030	5030	0
406	20241119	125300	118486885	5030	5030	5030	5030	0
407	20241119	125200	118486885	5030	5030	5030	5030	650
408	20241119	125100	115217385	5030	5030	5030	5030	1500
409	20241119	125000	107672385	5020	5020	5020	5020	0
410	20241119	124900	107672385	5020	5020	5020	5020	0
411	20241119	124800	107672385	5020	5020	5020	5020	0
412	20241119	124700	107672385	5020	5020	5020	5020	10
413	20241119	124600	107622185	5030	5030	5030	5030	10
414	20241119	124500	107571885	5030	5030	5030	5030	8
415	20241119	124400	107531645	5020	5020	5020	5020	0
416	20241119	124300	107531645	5020	5020	5020	5020	0
417	20241119	124200	107531645	5020	5020	5020	5020	0
418	20241119	124100	107531645	5020	5020	5020	5020	226
419	20241119	124000	106397125	5030	5030	5030	5030	0
420	20241119	123900	106397125	5030	5030	5030	5030	0
421	20241119	123800	106397125	5030	5030	5030	5030	0
422	20241119	123700	106397125	5030	5030	5030	5030	0
423	20241119	123600	106397125	5030	5030	5030	5030	1
424	20241119	123500	106392095	5030	5030	5030	5030	0
425	20241119	123400	106392095	5030	5030	5030	5030	0
426	20241119	123300	106392095	5030	5030	5030	5030	0
427	20241119	123200	106392095	5030	5030	5030	5030	0
428	20241119	123100	106392095	5030	5030	5030	5030	0
429	20241119	123000	106392095	5030	5030	5030	5030	0
430	20241119	122900	106392095	5030	5030	5030	5030	0
431	20241119	122800	106392095	5030	5030	5030	5030	0
432	20241119	122700	106392095	5030	5030	5030	5030	0
433	20241119	122600	106392095	5030	5030	5030	5030	0
434	20241119	122500	106392095	5030	5020	5030	5020	12
435	20241119	122400	106331755	5020	5020	5020	5020	0
436	20241119	122300	106331755	5020	5020	5020	5020	35
437	20241119	122200	106156055	5030	5030	5030	5030	0
438	20241119	122100	106156055	5030	5030	5030	5030	0
439	20241119	122000	106156055	5030	5030	5030	5020	17
440	20241119	121900	106070555	5030	5030	5030	5030	0
441	20241119	121800	106070555	5030	5030	5030	5030	0
442	20241119	121700	106070555	5030	5030	5030	5030	1
443	20241119	121600	106065525	5020	5020	5020	5020	0
444	20241119	121500	106065525	5020	5020	5020	5020	1
445	20241119	121400	106060505	5030	5030	5030	5030	0
446	20241119	121300	106060505	5030	5030	5030	5030	8
447	20241119	121200	106020265	5030	5030	5030	5030	2
448	20241119	121100	106010205	5030	5030	5030	5030	0
449	20241119	121000	106010205	5030	5030	5030	5030	0
450	20241119	120900	106010205	5030	5030	5030	5030	0
451	20241119	120800	106010205	5030	5030	5030	5030	110
452	20241119	120700	105456905	5030	5030	5030	5030	8
453	20241119	120600	105416665	5030	5030	5030	5030	0
454	20241119	120500	105416665	5030	5030	5030	5030	0
455	20241119	120400	105416665	5030	5030	5030	5030	0
456	20241119	120300	105416665	5030	5030	5030	5030	2
457	20241119	120200	105406605	5030	5030	5030	5030	0
458	20241119	120100	105406605	5030	5020	5030	5020	80
459	20241119	120000	105004905	5020	5020	5020	5020	20
460	20241119	115900	104904505	5020	5020	5020	5020	0
461	20241119	115800	104904505	5020	5020	5020	5020	0
462	20241119	115700	104904505	5020	5020	5020	5020	0
463	20241119	115600	104904505	5020	5020	5020	5020	1
464	20241119	115500	104899485	5020	5020	5020	5020	25
465	20241119	115400	104773985	5020	5020	5020	5020	0
466	20241119	115300	104773985	5020	5020	5020	5020	0
467	20241119	115200	104773985	5020	5020	5020	5020	10
468	20241119	115100	104723785	5020	5020	5020	5020	0
469	20241119	115000	104723785	5020	5020	5020	5020	18
470	20241119	114900	104633425	5020	5020	5020	5020	23
471	20241119	114800	104517965	5020	5020	5020	5020	89
472	20241119	114700	104071185	5030	5030	5030	5030	0
473	20241119	114600	104071185	5030	5030	5030	5030	0
474	20241119	114500	104071185	5030	5030	5030	5030	104
475	20241119	114400	103548065	5030	5030	5030	5030	0
476	20241119	114300	103548065	5030	5020	5030	5020	201
477	20241119	114200	102539035	5030	5030	5030	5030	1
478	20241119	114100	102534005	5030	5030	5030	5030	0
479	20241119	114000	102534005	5030	5030	5030	5030	5
480	20241119	113900	102508855	5030	5030	5030	5030	0
481	20241119	113800	102508855	5030	5030	5030	5030	0
482	20241119	113700	102508855	5030	5030	5030	5030	7
483	20241119	113600	102473645	5040	5040	5040	5040	0
484	20241119	113500	102473645	5040	5040	5040	5040	241
485	20241119	113400	101259005	5030	5030	5030	5030	0
486	20241119	113300	101259005	5030	5030	5030	5030	0
487	20241119	113200	101259005	5030	5030	5030	5030	28
488	20241119	113100	101118165	5030	5030	5030	5030	0
489	20241119	113000	101118165	5030	5030	5030	5030	100
490	20241119	112900	100615165	5030	5030	5030	5030	100
491	20241119	112800	100112165	5030	5030	5030	5030	0
492	20241119	112700	100112165	5030	5030	5030	5010	3001
493	20241119	112600	85032145	5040	5040	5040	5040	4
494	20241119	112500	85011985	5040	5040	5040	5040	0
495	20241119	112400	85011985	5040	5040	5040	5040	0
496	20241119	112300	85011985	5040	5040	5040	5040	1
497	20241119	112200	85006945	5040	5040	5040	5040	0
498	20241119	112100	85006945	5040	5040	5040	5040	5
499	20241119	112000	84981745	5040	5040	5040	5040	10
500	20241119	111900	84931345	5040	5040	5040	5040	0
501	20241119	111800	84931345	5040	5040	5040	5040	0
502	20241119	111700	84931345	5040	5040	5040	5040	0
503	20241119	111600	84931345	5040	5040	5040	5040	1
504	20241119	111500	84926305	5040	5040	5040	5040	0
505	20241119	111400	84926305	5040	5040	5040	5040	0
506	20241119	111300	84926305	5040	5040	5040	5040	20
507	20241119	111200	84825505	5040	5040	5040	5040	469
508	20241119	111100	82461745	5040	5040	5040	5040	1
509	20241119	111000	82456705	5030	5030	5030	5030	0
510	20241119	110900	82456705	5030	5030	5030	5030	0
511	20241119	110800	82456705	5030	5030	5030	5030	592
512	20241119	110700	79478945	5030	5030	5030	5030	0
513	20241119	110600	79478945	5030	5030	5030	5030	0
514	20241119	110500	79478945	5030	5030	5030	5030	0
515	20241119	110400	79478945	5030	5030	5030	5030	0
516	20241119	110300	79478945	5030	5030	5030	5030	2
517	20241119	110200	79468885	5030	5030	5030	5030	0
518	20241119	110100	79468885	5030	5030	5030	5030	0
519	20241119	110000	79468885	5030	5030	5030	5030	98
520	20241119	105900	78975945	5030	5030	5030	5030	0
521	20241119	105800	78975945	5030	5030	5030	5030	5
522	20241119	105700	78950795	5040	5040	5040	5040	0
523	20241119	105600	78950795	5040	5040	5040	5040	0
524	20241119	105500	78950795	5040	5040	5040	5040	0
525	20241119	105400	78950795	5040	5030	5040	5030	114
526	20241119	105300	78377275	5030	5030	5030	5030	0
527	20241119	105200	78377275	5030	5030	5030	5030	400
528	20241119	105100	76365275	5030	5030	5030	5030	0
529	20241119	105000	76365275	5030	5030	5030	5030	1
530	20241119	104900	76360245	5020	5020	5020	5020	0
531	20241119	104800	76360245	5020	5020	5020	5020	0
532	20241119	104700	76360245	5020	5030	5030	5020	100
533	20241119	104600	75857725	5030	5030	5030	5030	4
534	20241119	104500	75837605	5030	5040	5040	5030	14
535	20241119	104400	75767055	5030	5030	5030	5030	0
536	20241119	104300	75767055	5030	5030	5030	5030	108
537	20241119	104200	75223815	5030	5030	5030	5030	0
538	20241119	104100	75223815	5030	5030	5030	5030	6
539	20241119	104000	75193635	5020	5020	5020	5020	0
540	20241119	103900	75193635	5020	5020	5020	5020	30
541	20241119	103800	75043035	5020	5020	5020	5020	0
542	20241119	103700	75043035	5020	5020	5020	5020	0
543	20241119	103600	75043035	5020	5020	5020	5020	2
544	20241119	103500	75032995	5020	5020	5020	5020	0
545	20241119	103400	75032995	5020	5030	5030	5020	31
546	20241119	103300	74877165	5030	5030	5030	5030	0
547	20241119	103200	74877165	5030	5030	5030	5030	0
548	20241119	103100	74877165	5030	5030	5030	5030	0
549	20241119	103000	74877165	5030	5030	5030	5030	0
550	20241119	102900	74877165	5030	5030	5030	5030	9
551	20241119	102800	74831895	5030	5030	5030	5030	38
552	20241119	102700	74640755	5030	5020	5030	5020	195
553	20241119	102600	73660805	5020	5020	5020	5020	0
554	20241119	102500	73660805	5020	5020	5020	5020	2
555	20241119	102400	73650765	5020	5020	5020	5020	2
556	20241119	102300	73640725	5020	5020	5020	5020	0
557	20241119	102200	73640725	5020	5020	5020	5020	0
558	20241119	102100	73640725	5020	5020	5020	5020	0
559	20241119	102000	73640725	5020	5020	5020	5020	0
560	20241119	101900	73640725	5020	5020	5020	5020	800
561	20241119	101800	69624725	5020	5030	5030	5020	186
562	20241119	101700	68689295	5030	5030	5030	5030	0
563	20241119	101600	68689295	5030	5040	5040	5030	7
564	20241119	101500	68654035	5030	5030	5030	5030	415
565	20241119	101400	66566585	5030	5030	5030	5030	18
566	20241119	101300	66476045	5030	5030	5030	5030	1
567	20241119	101200	66471015	5030	5030	5030	5030	3
568	20241119	101100	66455925	5030	5030	5030	5030	6
569	20241119	101000	66425745	5030	5030	5040	5030	6
570	20241119	100900	66395545	5030	5030	5030	5030	6
571	20241119	100800	66365365	5030	5040	5040	5030	2
572	20241119	100700	66355295	5040	5040	5040	5040	0
573	20241119	100600	66355295	5040	5040	5040	5040	0
574	20241119	100500	66355295	5040	5040	5040	5040	2
575	20241119	100400	66345215	5040	5040	5040	5040	4
576	20241119	100300	66325055	5040	5040	5040	5040	1
577	20241119	100200	66320015	5040	5040	5040	5040	7
578	20241119	100100	66284735	5040	5040	5040	5040	0
579	20241119	100000	66284735	5040	5040	5040	5040	0
580	20241119	095900	66284735	5040	5040	5040	5040	0
581	20241119	095800	66284735	5040	5040	5040	5040	27
582	20241119	095700	66148655	5030	5030	5030	5030	10
583	20241119	095600	66098355	5030	5030	5030	5030	0
584	20241119	095500	66098355	5030	5030	5030	5030	25
585	20241119	095400	65972605	5030	5030	5030	5030	0
586	20241119	095300	65972605	5030	5030	5030	5030	873
587	20241119	095200	61581415	5030	5030	5030	5030	0
588	20241119	095100	61581415	5030	5020	5030	5020	626
589	20241119	095000	58433285	5020	5020	5020	5020	400
590	20241119	094900	56425285	5020	5020	5020	5020	250
591	20241119	094800	55170285	5000	5000	5000	5000	0
592	20241119	094700	55170285	5000	5010	5010	5000	1500
593	20241119	094600	47662555	5020	5030	5030	5020	144
594	20241119	094500	46939285	5030	5030	5030	5030	0
595	20241119	094400	46939285	5030	5030	5030	5030	6
596	20241119	094300	46909105	5020	5020	5020	5020	5
597	20241119	094200	46884005	5020	5020	5030	5020	66
598	20241119	094100	46552615	5020	5030	5030	5020	79
599	20241119	094000	46155915	5020	5020	5020	5020	0
600	20241119	093900	46155915	5020	5020	5020	5020	0
601	20241119	093800	46155915	5020	5030	5030	5020	15
602	20241119	093700	46080515	5030	5030	5030	5030	0
603	20241119	093600	46080515	5030	5030	5030	5030	0
604	20241119	093500	46080515	5030	5030	5030	5030	113
605	20241119	093400	45512125	5030	5030	5040	5030	257
606	20241119	093300	44219405	5030	5030	5030	5030	305
607	20241119	093200	42685255	5030	5030	5030	5030	90
608	20241119	093100	42232555	5030	5030	5030	5030	105
609	20241119	093000	41704405	5030	5030	5030	5030	0
610	20241119	092900	41704405	5030	5030	5030	5030	753
611	20241119	092800	37916815	5030	5030	5030	5020	97
612	20241119	092700	37428945	5030	5020	5030	5020	964
613	20241119	092600	32580035	5020	5020	5020	5020	191
614	20241119	092500	31621215	5020	5010	5020	5010	127
615	20241119	092400	30983945	5010	5010	5010	5010	346
616	20241119	092300	29250485	5010	5010	5010	5010	540
617	20241119	092200	26545085	5010	5010	5010	5010	1
618	20241119	092100	26540075	5010	5010	5020	5000	947
619	20241119	092000	21795605	5020	5010	5020	5010	11
620	20241119	091900	21740485	5000	5000	5000	5000	12
621	20241119	091800	21680485	5000	5000	5010	5000	512
622	20241119	091700	19120375	5000	5000	5000	5000	5
623	20241119	091600	19095375	5000	5000	5000	5000	3
624	20241119	091500	19080375	5000	5000	5000	5000	0
625	20241119	091400	19080375	5000	5000	5020	4985	13
626	20241119	091300	19015450	4985	4995	4995	4985	32
627	20241119	091200	18855640	4980	4985	4990	4980	64
628	20241119	091100	18536325	4990	4975	4990	4975	227
629	20241119	091000	17406935	4980	4985	4985	4980	316
630	20241119	090900	15833250	4970	4970	4970	4970	0
631	20241119	090800	15833250	4970	4970	4970	4970	0
632	20241119	090700	15833250	4970	4970	4970	4970	0
633	20241119	090600	15833250	4970	4985	4985	4970	1044
634	20241119	090500	10639310	4980	4980	4980	4980	28
635	20241119	090400	10499870	4985	4990	4990	4985	962
636	20241119	090300	5704265	4985	4985	4985	4985	0
637	20241119	090200	5704265	4985	4990	4990	4985	435
638	20241119	090100	3535655	4985	5030	5030	4985	167
639	20241119	090000	2696080	5030	5030	5030	5030	536