KissMeData/017000/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190100	732499090	3000	3000	3000	3000	3823
3	20241119	190000	732499090	3000	3000	3000	3000	0
4	20241119	185900	732499090	3000	3000	3000	3000	0
5	20241119	185800	732499090	3000	3000	3000	3000	0
6	20241119	185700	732499090	3000	3000	3000	3000	0
7	20241119	185600	732499090	3000	3000	3000	3000	0
8	20241119	185500	732499090	3000	3000	3000	3000	0
9	20241119	185400	732499090	3000	3000	3000	3000	0
10	20241119	185300	732499090	3000	3000	3000	3000	0
11	20241119	185200	732499090	3000	3000	3000	3000	0
12	20241119	185100	732499090	3000	3000	3000	3000	0
13	20241119	185000	732499090	3000	3000	3000	3000	0
14	20241119	184900	732499090	3000	3000	3000	3000	0
15	20241119	184800	732499090	3000	3000	3000	3000	0
16	20241119	184700	732499090	3000	3000	3000	3000	0
17	20241119	184600	732499090	3000	3000	3000	3000	0
18	20241119	184500	732499090	3000	3000	3000	3000	0
19	20241119	184400	732499090	3000	3000	3000	3000	0
20	20241119	184300	732499090	3000	3000	3000	3000	0
21	20241119	184200	732499090	3000	3000	3000	3000	0
22	20241119	184100	732499090	3000	3000	3000	3000	0
23	20241119	184000	732499090	3000	3000	3000	3000	0
24	20241119	183900	732499090	3000	3000	3000	3000	0
25	20241119	183800	732499090	3000	3000	3000	3000	0
26	20241119	183700	732499090	3000	3000	3000	3000	0
27	20241119	183600	732499090	3000	3000	3000	3000	0
28	20241119	183500	732499090	3000	3000	3000	3000	0
29	20241119	183400	732499090	3000	3000	3000	3000	0
30	20241119	183300	732499090	3000	3000	3000	3000	0
31	20241119	183200	732499090	3000	3000	3000	3000	0
32	20241119	183100	732499090	3000	3000	3000	3000	3823
33	20241119	183000	732499090	3000	3000	3000	3000	0
34	20241119	182900	732499090	3000	3000	3000	3000	0
35	20241119	182800	732499090	3000	3000	3000	3000	0
36	20241119	182700	732499090	3000	3000	3000	3000	0
37	20241119	182600	732499090	3000	3000	3000	3000	0
38	20241119	182500	732499090	3000	3000	3000	3000	0
39	20241119	182400	732499090	3000	3000	3000	3000	0
40	20241119	182300	732499090	3000	3000	3000	3000	0
41	20241119	182200	732499090	3000	3000	3000	3000	0
42	20241119	182100	732499090	3000	3000	3000	3000	0
43	20241119	182000	732499090	3000	3000	3000	3000	0
44	20241119	181900	732499090	3000	3000	3000	3000	0
45	20241119	181800	732499090	3000	3000	3000	3000	0
46	20241119	181700	732499090	3000	3000	3000	3000	0
47	20241119	181600	732499090	3000	3000	3000	3000	0
48	20241119	181500	732499090	3000	3000	3000	3000	0
49	20241119	181400	732499090	3000	3000	3000	3000	0
50	20241119	181300	732499090	3000	3000	3000	3000	0
51	20241119	181200	732499090	3000	3000	3000	3000	0
52	20241119	181100	732499090	3000	3000	3000	3000	0
53	20241119	181000	732499090	3000	3000	3000	3000	0
54	20241119	180900	732499090	3000	3000	3000	3000	0
55	20241119	180800	732499090	3000	3000	3000	3000	0
56	20241119	180700	732499090	3000	3000	3000	3000	0
57	20241119	180600	732499090	3000	3000	3000	3000	0
58	20241119	180500	732499090	3000	3000	3000	3000	0
59	20241119	180400	732499090	3000	3000	3000	3000	0
60	20241119	180300	732499090	3000	3000	3000	3000	0
61	20241119	180200	732499090	3000	3000	3000	3000	0
62	20241119	180100	732499090	3000	3000	3000	3000	3823
63	20241119	180000	732499090	3000	3000	3000	3000	0
64	20241119	175900	732499090	3000	3000	3000	3000	0
65	20241119	175800	732499090	3000	3000	3000	3000	0
66	20241119	175700	732499090	3000	3000	3000	3000	0
67	20241119	175600	732499090	3000	3000	3000	3000	0
68	20241119	175500	732499090	3000	3000	3000	3000	0
69	20241119	175400	732499090	3000	3000	3000	3000	0
70	20241119	175300	732499090	3000	3000	3000	3000	0
71	20241119	175200	732499090	3000	3000	3000	3000	0
72	20241119	175100	732499090	3000	3000	3000	3000	0
73	20241119	175000	732499090	3000	3000	3000	3000	0
74	20241119	174900	732499090	3000	3000	3000	3000	0
75	20241119	174800	732499090	3000	3000	3000	3000	0
76	20241119	174700	732499090	3000	3000	3000	3000	0
77	20241119	174600	732499090	3000	3000	3000	3000	0
78	20241119	174500	732499090	3000	3000	3000	3000	0
79	20241119	174400	732499090	3000	3000	3000	3000	0
80	20241119	174300	732499090	3000	3000	3000	3000	0
81	20241119	174200	732499090	3000	3000	3000	3000	0
82	20241119	174100	732499090	3000	3000	3000	3000	0
83	20241119	174000	732499090	3000	3000	3000	3000	0
84	20241119	173900	732499090	3000	3000	3000	3000	0
85	20241119	173800	732499090	3000	3000	3000	3000	0
86	20241119	173700	732499090	3000	3000	3000	3000	0
87	20241119	173600	732499090	3000	3000	3000	3000	0
88	20241119	173500	732499090	3000	3000	3000	3000	0
89	20241119	173400	732499090	3000	3000	3000	3000	0
90	20241119	173300	732499090	3000	3000	3000	3000	0
91	20241119	173200	732499090	3000	3000	3000	3000	0
92	20241119	173100	732499090	3000	3000	3000	3000	3823
93	20241119	173000	732499090	3000	3000	3000	3000	0
94	20241119	172900	732499090	3000	3000	3000	3000	0
95	20241119	172800	732499090	3000	3000	3000	3000	0
96	20241119	172700	732499090	3000	3000	3000	3000	0
97	20241119	172600	732499090	3000	3000	3000	3000	0
98	20241119	172500	732499090	3000	3000	3000	3000	0
99	20241119	172400	732499090	3000	3000	3000	3000	0
100	20241119	172300	732499090	3000	3000	3000	3000	0
101	20241119	172200	732499090	3000	3000	3000	3000	0
102	20241119	172100	732499090	3000	3000	3000	3000	0
103	20241119	172000	732499090	3000	3000	3000	3000	0
104	20241119	171900	732499090	3000	3000	3000	3000	0
105	20241119	171800	732499090	3000	3000	3000	3000	0
106	20241119	171700	732499090	3000	3000	3000	3000	0
107	20241119	171600	732499090	3000	3000	3000	3000	0
108	20241119	171500	732499090	3000	3000	3000	3000	0
109	20241119	171400	732499090	3000	3000	3000	3000	0
110	20241119	171300	732499090	3000	3000	3000	3000	0
111	20241119	171200	732499090	3000	3000	3000	3000	0
112	20241119	171100	732499090	3000	3000	3000	3000	0
113	20241119	171000	732499090	3000	3000	3000	3000	0
114	20241119	170900	732499090	3000	3000	3000	3000	0
115	20241119	170800	732499090	3000	3000	3000	3000	0
116	20241119	170700	732499090	3000	3000	3000	3000	0
117	20241119	170600	732499090	3000	3000	3000	3000	0
118	20241119	170500	732499090	3000	3000	3000	3000	0
119	20241119	170400	732499090	3000	3000	3000	3000	0
120	20241119	170300	732499090	3000	3000	3000	3000	0
121	20241119	170200	732499090	3000	3000	3000	3000	0
122	20241119	170100	732499090	3000	3000	3000	3000	3823
123	20241119	170000	732499090	3000	3000	3000	3000	0
124	20241119	165900	732499090	3000	3000	3000	3000	0
125	20241119	165800	732499090	3000	3000	3000	3000	0
126	20241119	165700	732499090	3000	3000	3000	3000	0
127	20241119	165600	732499090	3000	3000	3000	3000	0
128	20241119	165500	732499090	3000	3000	3000	3000	0
129	20241119	165400	732499090	3000	3000	3000	3000	0
130	20241119	165300	732499090	3000	3000	3000	3000	0
131	20241119	165200	732499090	3000	3000	3000	3000	0
132	20241119	165100	732499090	3000	3000	3000	3000	0
133	20241119	165000	732499090	3000	3000	3000	3000	0
134	20241119	164900	732499090	3000	3000	3000	3000	0
135	20241119	164800	732499090	3000	3000	3000	3000	0
136	20241119	164700	732499090	3000	3000	3000	3000	0
137	20241119	164600	732499090	3000	3000	3000	3000	0
138	20241119	164500	732499090	3000	3000	3000	3000	0
139	20241119	164400	732499090	3000	3000	3000	3000	0
140	20241119	164300	732499090	3000	3000	3000	3000	0
141	20241119	164200	732499090	3000	3000	3000	3000	0
142	20241119	164100	732499090	3000	3000	3000	3000	0
143	20241119	164000	732499090	3000	3000	3000	3000	0
144	20241119	163900	732499090	3000	3000	3000	3000	0
145	20241119	163800	732499090	3000	3000	3000	3000	0
146	20241119	163700	732499090	3000	3000	3000	3000	0
147	20241119	163600	732499090	3000	3000	3000	3000	0
148	20241119	163500	732499090	3000	3000	3000	3000	0
149	20241119	163400	732499090	3000	3000	3000	3000	0
150	20241119	163300	732499090	3000	3000	3000	3000	0
151	20241119	163200	732499090	3000	3000	3000	3000	0
152	20241119	163100	732499090	3000	3000	3000	3000	3823
153	20241119	163000	732499090	3000	3000	3000	3000	0
154	20241119	162900	732499090	3000	3000	3000	3000	0
155	20241119	162800	732499090	3000	3000	3000	3000	0
156	20241119	162700	732499090	3000	3000	3000	3000	0
157	20241119	162600	732499090	3000	3000	3000	3000	0
158	20241119	162500	732499090	3000	3000	3000	3000	0
159	20241119	162400	732499090	3000	3000	3000	3000	0
160	20241119	162300	732499090	3000	3000	3000	3000	0
161	20241119	162200	732499090	3000	3000	3000	3000	0
162	20241119	162100	732499090	3000	3000	3000	3000	0
163	20241119	162000	732499090	3000	3000	3000	3000	0
164	20241119	161900	732499090	3000	3000	3000	3000	0
165	20241119	161800	732499090	3000	3000	3000	3000	0
166	20241119	161700	732499090	3000	3000	3000	3000	0
167	20241119	161600	732499090	3000	3000	3000	3000	0
168	20241119	161500	732499090	3000	3000	3000	3000	0
169	20241119	161400	732499090	3000	3000	3000	3000	0
170	20241119	161300	732499090	3000	3000	3000	3000	0
171	20241119	161200	732499090	3000	3000	3000	3000	0
172	20241119	161100	732499090	3000	3000	3000	3000	0
173	20241119	161000	732499090	3000	3000	3000	3000	0
174	20241119	160900	732499090	3000	3000	3000	3000	0
175	20241119	160800	732499090	3000	3000	3000	3000	0
176	20241119	160700	732499090	3000	3000	3000	3000	0
177	20241119	160600	732499090	3000	3000	3000	3000	0
178	20241119	160500	732499090	3000	3000	3000	3000	0
179	20241119	160400	732499090	3000	3000	3000	3000	0
180	20241119	160300	732499090	3000	3000	3000	3000	0
181	20241119	160200	732499090	3000	3000	3000	3000	0
182	20241119	160100	732499090	3000	3000	3000	3000	3823
183	20241119	160000	732499090	3000	3000	3000	3000	0
184	20241119	155900	732499090	3000	3000	3000	3000	0
185	20241119	155800	732499090	3000	3000	3000	3000	0
186	20241119	155700	732499090	3000	3000	3000	3000	0
187	20241119	155600	732499090	3000	3000	3000	3000	0
188	20241119	155500	732499090	3000	3000	3000	3000	0
189	20241119	155400	732499090	3000	3000	3000	3000	0
190	20241119	155300	732499090	3000	3000	3000	3000	0
191	20241119	155200	732499090	3000	3000	3000	3000	0
192	20241119	155100	732499090	3000	3000	3000	3000	0
193	20241119	155000	732499090	3000	3000	3000	3000	0
194	20241119	154900	732499090	3000	3000	3000	3000	0
195	20241119	154800	732499090	3000	3000	3000	3000	0
196	20241119	154700	732499090	3000	3000	3000	3000	0
197	20241119	154600	732499090	3000	3000	3000	3000	0
198	20241119	154500	732499090	3000	3000	3000	3000	0
199	20241119	154400	732499090	3000	3000	3000	3000	0
200	20241119	154300	732499090	3000	3000	3000	3000	0
201	20241119	154200	732499090	3000	3000	3000	3000	0
202	20241119	154100	732499090	3000	3000	3000	3000	0
203	20241119	154000	732499090	3000	3000	3000	3000	0
204	20241119	153900	732499090	3000	3000	3000	3000	0
205	20241119	153800	732499090	3000	3000	3000	3000	0
206	20241119	153700	732499090	3000	3000	3000	3000	0
207	20241119	153600	732499090	3000	3000	3000	3000	0
208	20241119	153500	732499090	3000	3000	3000	3000	0
209	20241119	153400	732499090	3000	3000	3000	3000	0
210	20241119	153300	732499090	3000	3000	3000	3000	0
211	20241119	153200	732499090	3000	3000	3000	3000	0
212	20241119	153100	732499090	3000	3000	3000	3000	3823
213	20241119	153000	732499090	3000	3000	3000	3000	3823
214	20241119	152900	721030090	3000	3000	3000	3000	0
215	20241119	152800	721030090	3000	3000	3000	3000	0
216	20241119	152700	721030090	3000	3000	3000	3000	0
217	20241119	152600	721030090	3000	3000	3000	3000	0
218	20241119	152500	721030090	3000	3000	3000	3000	0
219	20241119	152400	721030090	3000	3000	3000	3000	0
220	20241119	152300	721030090	3000	3000	3000	3000	0
221	20241119	152200	721030090	3000	3000	3000	3000	0
222	20241119	152100	721030090	3000	3000	3000	3000	0
223	20241119	152000	721030090	3000	3000	3000	3000	0
224	20241119	151900	721030090	3000	2995	3000	2995	3004
225	20241119	151800	712030590	3000	2995	3000	2995	150
226	20241119	151700	711580955	3000	2975	3000	2965	4968
227	20241119	151600	696736275	2975	2995	2995	2975	546
228	20241119	151500	695103920	2975	2985	3000	2975	553
229	20241119	151400	693457195	3000	2980	3000	2975	1013
230	20241119	151300	690442355	3000	2980	3000	2980	27
231	20241119	151200	690361775	3000	2985	3000	2985	2359
232	20241119	151100	683296775	2985	3000	3000	2985	843
233	20241119	151000	680774870	3000	3010	3010	2990	2368
234	20241119	150900	673682625	3010	3010	3010	3010	0
235	20241119	150800	673682625	3010	3010	3010	3010	20
236	20241119	150700	673622425	3010	3010	3010	3010	0
237	20241119	150600	673622425	3010	3000	3010	3000	644
238	20241119	150500	671690245	3000	3000	3000	3000	0
239	20241119	150400	671690245	3000	3010	3010	2995	3925
240	20241119	150300	659894295	3025	3025	3025	3025	0
241	20241119	150200	659894295	3025	3025	3025	3025	11
242	20241119	150100	659861020	3025	3025	3025	3025	0
243	20241119	150000	659861020	3025	3025	3025	3025	0
244	20241119	145900	659861020	3025	3025	3025	3025	0
245	20241119	145800	659861020	3025	3025	3025	3025	1
246	20241119	145700	659857995	3025	3025	3025	3025	1
247	20241119	145600	659854970	3010	3025	3025	3010	21
248	20241119	145500	659791475	3025	3020	3025	3020	350
249	20241119	145400	658732750	3005	3005	3005	3005	0
250	20241119	145300	658732750	3005	3005	3005	3005	0
251	20241119	145200	658732750	3005	3005	3005	3005	0
252	20241119	145100	658732750	3005	3005	3005	3005	9
253	20241119	145000	658705705	3020	3020	3020	3020	7
254	20241119	144900	658684565	3005	3005	3005	3005	1
255	20241119	144800	658681560	3025	3025	3025	3025	9
256	20241119	144700	658654335	3025	3025	3025	3025	3300
257	20241119	144600	648671835	3020	3020	3020	3020	2195
258	20241119	144500	642042935	3020	3020	3020	3020	30
259	20241119	144400	641952335	3025	3025	3025	3025	0
260	20241119	144300	641952335	3025	3025	3025	3025	1
261	20241119	144200	641949310	3025	3025	3025	3025	10
262	20241119	144100	641919060	3025	3025	3025	3025	0
263	20241119	144000	641919060	3025	3025	3025	3025	1
264	20241119	143900	641916035	3005	3005	3005	3005	0
265	20241119	143800	641916035	3005	3005	3005	3005	0
266	20241119	143700	641916035	3005	3005	3005	3005	0
267	20241119	143600	641916035	3005	3010	3010	3005	67
268	20241119	143500	641714625	3005	3005	3005	3005	0
269	20241119	143400	641714625	3005	3025	3025	3005	59
270	20241119	143300	641536400	3020	3005	3020	3005	9
271	20241119	143200	641509235	3005	3005	3005	3005	500
272	20241119	143100	640006735	3005	3025	3025	3005	35
273	20241119	143000	639900900	3005	3025	3025	3005	14
274	20241119	142900	639858790	3005	3005	3005	3005	8
275	20241119	142800	639834750	3000	3005	3025	3000	1704
276	20241119	142700	634696745	3030	3030	3030	3030	17
277	20241119	142600	634645235	3030	3025	3030	3025	846
278	20241119	142500	632082005	3025	3030	3030	3025	72
279	20241119	142400	631864195	3010	3010	3010	3010	1000
280	20241119	142300	628854195	3030	3030	3030	3030	0
281	20241119	142200	628854195	3030	3030	3030	3030	15
282	20241119	142100	628808745	3030	3025	3030	3025	633
283	20241119	142000	626890860	3030	3010	3030	3000	5031
284	20241119	141900	611787855	3010	3015	3015	3010	500
285	20241119	141800	610281490	3030	3030	3030	3030	2
286	20241119	141700	610275430	3015	3025	3025	3015	409
287	20241119	141600	609042010	3020	3020	3020	3020	600
288	20241119	141500	607230010	3040	3040	3040	3040	0
289	20241119	141400	607230010	3040	3040	3040	3040	300
290	20241119	141300	606318010	3040	3040	3040	3040	0
291	20241119	141200	606318010	3040	3040	3040	3040	11
292	20241119	141100	606284570	3040	3040	3040	3040	0
293	20241119	141000	606284570	3040	3040	3040	3040	63
294	20241119	140900	606093050	3015	3015	3015	3015	0
295	20241119	140800	606093050	3015	3015	3015	3015	1
296	20241119	140700	606090035	3045	3045	3045	3045	0
297	20241119	140600	606090035	3045	3045	3045	3045	2
298	20241119	140500	606083945	3050	3030	3050	3030	94
299	20241119	140400	605797820	3035	3035	3035	3035	175
300	20241119	140300	605266695	3035	3030	3035	3030	504
301	20241119	140200	603737810	3030	3030	3030	3030	17
302	20241119	140100	603686300	3030	3030	3030	3030	0
303	20241119	140000	603686300	3030	3015	3030	3015	26
304	20241119	135900	603607655	3035	3035	3035	3035	8
305	20241119	135800	603583375	3035	3015	3035	3015	12
306	20241119	135700	603547030	3035	3035	3035	3035	6
307	20241119	135600	603528820	3035	3025	3035	3000	5003
308	20241119	135500	588477420	3025	3025	3025	3025	93
309	20241119	135400	588196095	3030	3030	3030	3010	159
310	20241119	135300	587716465	3010	3010	3010	3010	1
311	20241119	135200	587713455	3030	3030	3030	3030	11
312	20241119	135100	587680125	3030	3030	3030	3030	0
313	20241119	135000	587680125	3030	3015	3030	3010	4941
314	20241119	134900	572803265	3035	3030	3035	3030	842
315	20241119	134800	570249785	3035	3015	3035	3015	444
316	20241119	134700	568911105	3015	3015	3015	3015	0
317	20241119	134600	568911105	3015	3015	3015	3015	0
318	20241119	134500	568911105	3015	3015	3015	3015	0
319	20241119	134400	568911105	3015	3015	3015	3015	0
320	20241119	134300	568911105	3015	3015	3015	3015	9
321	20241119	134200	568883970	3035	3035	3035	3035	19
322	20241119	134100	568826305	3035	3035	3035	3035	0
323	20241119	134000	568826305	3035	3035	3035	3035	4
324	20241119	133900	568814165	3030	3030	3030	3030	201
325	20241119	133800	568205135	3040	3040	3040	3040	0
326	20241119	133700	568205135	3040	3040	3040	3040	0
327	20241119	133600	568205135	3040	3040	3040	3040	1
328	20241119	133500	568202095	3040	3040	3040	3040	0
329	20241119	133400	568202095	3040	3040	3040	3040	3
330	20241119	133300	568192975	3040	3040	3040	3040	0
331	20241119	133200	568192975	3040	3045	3045	3040	277
332	20241119	133100	567350830	3045	3045	3045	3045	400
333	20241119	133000	566132830	3045	3045	3045	3045	10
334	20241119	132900	566102380	3030	3030	3030	3030	0
335	20241119	132800	566102380	3030	3030	3030	3030	0
336	20241119	132700	566102380	3030	3030	3030	3030	0
337	20241119	132600	566102380	3030	3030	3030	3030	9
338	20241119	132500	566075110	3050	3050	3050	3050	0
339	20241119	132400	566075110	3050	3050	3050	3050	101
340	20241119	132300	565767060	3050	3050	3050	3050	0
341	20241119	132200	565767060	3050	3050	3050	3050	73
342	20241119	132100	565544410	3050	3045	3050	3045	723
343	20241119	132000	563340065	3045	3045	3045	3045	100
344	20241119	131900	563035565	3040	3035	3040	3035	318
345	20241119	131800	562069135	3035	3035	3035	3035	1
346	20241119	131700	562066100	3030	3035	3035	3030	463
347	20241119	131600	560663205	3035	3035	3035	3035	0
348	20241119	131500	560663205	3035	3035	3035	3035	0
349	20241119	131400	560663205	3035	3035	3035	3035	168
350	20241119	131300	560153325	3030	3010	3030	3005	728
351	20241119	131200	557953880	3040	3035	3040	3035	406
352	20241119	131100	556721665	3035	3035	3035	3030	1445
353	20241119	131000	552336150	3035	3010	3035	3010	510
354	20241119	130900	550800800	3010	3010	3010	3010	10
355	20241119	130800	550770700	3010	3010	3010	3010	0
356	20241119	130700	550770700	3010	3035	3035	3010	35
357	20241119	130600	550664725	3040	3035	3040	3035	1976
358	20241119	130500	544667560	3035	3035	3035	3035	25
359	20241119	130400	544591685	3035	3035	3035	3035	1000
360	20241119	130300	541556685	3035	3035	3035	3035	30
361	20241119	130200	541465635	3035	3035	3035	3035	2016
362	20241119	130100	535347075	3035	3035	3035	3035	1020
363	20241119	130000	532251375	3035	3020	3035	3020	2142
364	20241119	125900	525752520	3000	3030	3030	3000	1015
365	20241119	125800	522705985	3030	3030	3030	3030	116
366	20241119	125700	522354505	3030	3030	3030	3030	141
367	20241119	125600	521927275	3030	3030	3030	3030	73
368	20241119	125500	521706085	3030	3015	3030	3015	105
369	20241119	125400	521388730	3015	3015	3015	3015	11
370	20241119	125300	521355565	3000	3000	3000	3000	0
371	20241119	125200	521355565	3000	3000	3000	3000	10
372	20241119	125100	521325565	3010	3010	3010	3010	9
373	20241119	125000	521298475	3010	3010	3010	3010	0
374	20241119	124900	521298475	3010	3010	3010	3010	0
375	20241119	124800	521298475	3010	3000	3010	3000	879
376	20241119	124700	518660700	3000	3000	3000	3000	0
377	20241119	124600	518660700	3000	3000	3000	3000	6
378	20241119	124500	518642700	3000	3000	3000	3000	607
379	20241119	124400	516821700	3000	2995	3000	2995	6
380	20241119	124300	516803715	2995	2995	2995	2995	35
381	20241119	124200	516698890	3000	3010	3010	3000	53
382	20241119	124100	516539470	3010	3010	3010	3010	2
383	20241119	124000	516533450	3015	3000	3015	3000	15
384	20241119	123900	516488390	3000	3000	3000	3000	40
385	20241119	123800	516368390	2985	2985	2985	2985	0
386	20241119	123700	516368390	2985	3010	3010	2985	5313
387	20241119	123600	500467260	3015	3015	3015	3015	1
388	20241119	123500	500464245	3010	3010	3010	3010	12
389	20241119	123400	500428125	3010	3010	3010	3010	0
390	20241119	123300	500428125	3010	3005	3010	3000	351
391	20241119	123200	499374500	3015	3015	3015	3015	14
392	20241119	123100	499332290	3015	3015	3015	3015	0
393	20241119	123000	499332290	3015	3005	3015	3000	1007
394	20241119	122900	496308760	3005	3020	3020	3005	1700
395	20241119	122800	491185410	3020	3020	3020	3020	3
396	20241119	122700	491176350	3020	3020	3020	3020	0
397	20241119	122600	491176350	3020	3020	3020	3020	300
398	20241119	122500	490270350	3020	3015	3020	3015	373
399	20241119	122400	489144610	3015	3015	3015	3015	8
400	20241119	122300	489120490	3015	3020	3020	3015	52
401	20241119	122200	488963540	3020	3025	3025	3020	363
402	20241119	122100	487866815	3025	3025	3025	3025	2
403	20241119	122000	487860765	3040	3040	3040	3040	0
404	20241119	121900	487860765	3040	3040	3040	3040	1146
405	20241119	121800	484376925	3040	3025	3040	3025	13
406	20241119	121700	484337585	3040	3040	3040	3040	164
407	20241119	121600	483839025	3040	3040	3040	3040	1
408	20241119	121500	483835985	3025	3025	3025	3025	2
409	20241119	121400	483829935	3030	3030	3030	3030	5
410	20241119	121300	483814785	3040	3040	3040	3040	0
411	20241119	121200	483814785	3040	3040	3040	3040	107
412	20241119	121100	483489505	3040	3040	3040	3040	0
413	20241119	121000	483489505	3040	3040	3040	3040	0
414	20241119	120900	483489505	3040	3035	3040	3035	733
415	20241119	120800	481264835	3020	3015	3020	3015	2079
416	20241119	120700	474990625	3015	3005	3015	3005	340
417	20241119	120600	473968825	3005	3005	3005	3000	166
418	20241119	120500	473470000	3005	3005	3005	3005	505
419	20241119	120400	471952475	3005	3015	3015	3005	51
420	20241119	120300	471799210	3005	3000	3005	3000	317
421	20241119	120200	470848060	3010	3015	3015	3000	898
422	20241119	120100	468150055	3015	3010	3015	3010	60
423	20241119	120000	467969205	3015	3015	3015	3015	6
424	20241119	115900	467951115	3010	3010	3010	3010	0
425	20241119	115800	467951115	3010	3010	3010	3010	0
426	20241119	115700	467951115	3010	3010	3010	3010	0
427	20241119	115600	467951115	3010	3010	3010	3010	1118
428	20241119	115500	464585935	3015	3010	3015	3010	64
429	20241119	115400	464393080	3015	3020	3020	3015	369
430	20241119	115300	463280455	3020	3020	3020	3020	3778
431	20241119	115200	451870895	3040	3040	3040	3020	312
432	20241119	115100	450928215	3040	3040	3040	3040	0
433	20241119	115000	450928215	3040	3040	3040	3040	2
434	20241119	114900	450922135	3020	3025	3025	3020	1000
435	20241119	114800	447898790	3040	3040	3040	3040	1
436	20241119	114700	447895750	3025	3030	3030	3025	300
437	20241119	114600	446987915	3045	3045	3045	3045	2
438	20241119	114500	446981825	3045	3030	3045	3030	250
439	20241119	114400	446222900	3035	3045	3045	3035	686
440	20241119	114300	444140860	3050	3050	3050	3050	11
441	20241119	114200	444107310	3050	3050	3050	3050	19
442	20241119	114100	444049360	3050	3050	3050	3050	2
443	20241119	114000	444043260	3050	3040	3050	3040	400
444	20241119	113900	442827060	3050	3050	3050	3050	1
445	20241119	113800	442824010	3050	3050	3050	3050	3
446	20241119	113700	442814860	3050	3050	3050	3050	12
447	20241119	113600	442778260	3040	3040	3040	3040	0
448	20241119	113500	442778260	3040	3040	3040	3040	0
449	20241119	113400	442778260	3040	3050	3050	3040	504
450	20241119	113300	441244100	3050	3050	3050	3050	53
451	20241119	113200	441082450	3055	3050	3055	3050	1361
452	20241119	113100	436929770	3050	3050	3050	3050	301
453	20241119	113000	436011720	3040	3040	3040	3040	0
454	20241119	112900	436011720	3040	3040	3040	3040	0
455	20241119	112800	436011720	3040	3040	3040	3040	0
456	20241119	112700	436011720	3040	3040	3040	3040	174
457	20241119	112600	435482760	3040	3040	3040	3040	50
458	20241119	112500	435330760	3040	3035	3040	3035	306
459	20241119	112400	434401540	3040	3040	3040	3040	71
460	20241119	112300	434185700	3050	3050	3050	3050	77
461	20241119	112200	433950850	3050	3040	3050	3040	297
462	20241119	112100	433047930	3035	3050	3050	3035	215
463	20241119	112000	432394870	3050	3055	3055	3050	11
464	20241119	111900	432361315	3050	3050	3050	3050	0
465	20241119	111800	432361315	3050	3050	3050	3050	0
466	20241119	111700	432361315	3050	3050	3050	3050	84
467	20241119	111600	432105115	3050	3050	3050	3050	422
468	20241119	111500	430818015	3055	3050	3055	3050	28
469	20241119	111400	430732500	3050	3035	3050	3035	512
470	20241119	111300	429171890	3040	3040	3040	3035	1296
471	20241119	111200	425236305	3045	3045	3045	3045	19
472	20241119	111100	425178450	3045	3045	3045	3045	0
473	20241119	111000	425178450	3045	3040	3045	3040	22
474	20241119	110900	425111510	3040	3040	3040	3040	1
475	20241119	110800	425108470	3040	3045	3045	3040	2
476	20241119	110700	425102385	3045	3050	3050	3045	669
477	20241119	110600	423063630	3055	3055	3055	3055	266
478	20241119	110500	422251000	3050	3050	3050	3050	0
479	20241119	110400	422251000	3050	3050	3055	3050	932
480	20241119	110300	419408390	3050	3050	3060	3050	641
481	20241119	110200	417453320	3040	3050	3050	3040	340
482	20241119	110100	416417200	3060	3045	3060	3045	934
483	20241119	110000	413567955	3060	3065	3065	3050	3083
484	20241119	105900	404145060	3070	3065	3070	3065	1071
485	20241119	105800	400859185	3060	3060	3060	3060	211
486	20241119	105700	400213525	3060	3070	3070	3055	2405
487	20241119	105600	392836110	3055	3075	3085	3055	1889
488	20241119	105500	387043985	3075	3050	3080	3035	6624
489	20241119	105400	366739790	3055	3135	3185	3015	26429
490	20241119	105300	285115380	3160	3015	3220	3015	38423
491	20241119	105200	164946200	3035	3035	3035	3035	13
492	20241119	105100	164906745	3035	3035	3035	3035	0
493	20241119	105000	164906745	3035	3015	3035	3015	19
494	20241119	104900	164849320	3035	3035	3035	3035	88
495	20241119	104800	164582240	3035	3035	3035	3035	928
496	20241119	104700	161765760	3040	3040	3040	3040	11
497	20241119	104600	161732320	3040	3040	3040	3040	504
498	20241119	104500	160200160	3035	3035	3035	3035	504
499	20241119	104400	158670520	3050	3050	3050	3050	16
500	20241119	104300	158621720	3050	3050	3050	3050	15
501	20241119	104200	158575970	3060	3055	3060	3055	53
502	20241119	104100	158414050	3035	3035	3035	3035	593
503	20241119	104000	156614295	3035	3035	3035	3035	0
504	20241119	103900	156614295	3035	3060	3060	3035	6826
505	20241119	103800	135727610	3060	3050	3060	3050	45
506	20241119	103700	135590350	3030	3030	3030	3030	0
507	20241119	103600	135590350	3030	3015	3030	3015	4608
508	20241119	103500	121629150	3015	3015	3015	3015	0
509	20241119	103400	121629150	3015	3025	3025	3015	1971
510	20241119	103300	115679725	3030	3030	3030	3030	0
511	20241119	103200	115679725	3030	3030	3030	3030	26
512	20241119	103100	115600945	3025	3025	3025	3025	0
513	20241119	103000	115600945	3025	3025	3025	3025	10
514	20241119	102900	115570695	3025	3025	3025	3025	6
515	20241119	102800	115552545	3025	3025	3025	3025	1
516	20241119	102700	115549520	3025	3025	3025	3025	0
517	20241119	102600	115549520	3025	3025	3025	3025	1
518	20241119	102500	115546495	3015	3015	3015	3015	0
519	20241119	102400	115546495	3015	3020	3020	3015	5
520	20241119	102300	115531405	3025	3025	3025	3025	20
521	20241119	102200	115470905	3025	3025	3025	3025	16
522	20241119	102100	115422505	3025	3025	3025	3025	1
523	20241119	102000	115419480	3015	3015	3015	3015	0
524	20241119	101900	115419480	3015	3015	3015	3015	10
525	20241119	101800	115389330	3015	3015	3015	3015	0
526	20241119	101700	115389330	3015	3015	3015	3015	10
527	20241119	101600	115359180	3015	3015	3015	3015	2
528	20241119	101500	115353150	3015	3020	3020	3015	1677
529	20241119	101400	110296015	3020	3020	3020	3020	0
530	20241119	101300	110296015	3020	3020	3020	3020	0
531	20241119	101200	110296015	3020	3020	3020	3020	87
532	20241119	101100	110033275	3020	3020	3020	3020	0
533	20241119	101000	110033275	3020	3020	3020	3020	0
534	20241119	100900	110033275	3020	3020	3020	3020	35
535	20241119	100800	109927575	3020	3020	3020	3020	100
536	20241119	100700	109625575	3020	3025	3025	3020	33
537	20241119	100600	109525865	3040	3040	3040	3040	1
538	20241119	100500	109522825	3040	3040	3040	3040	2
539	20241119	100400	109516745	3040	3045	3045	3040	117
540	20241119	100300	109160565	3040	3040	3040	3040	196
541	20241119	100200	108564725	3020	3020	3020	3020	10
542	20241119	100100	108534525	3040	3040	3040	3040	0
543	20241119	100000	108534525	3040	3040	3040	3040	11
544	20241119	095900	108501085	3015	3020	3020	3015	500
545	20241119	095800	106991350	3020	3035	3035	3015	10022
546	20241119	095700	76691445	3060	3060	3060	3060	100
547	20241119	095600	76385445	3060	3060	3060	3060	0
548	20241119	095500	76385445	3060	3060	3060	3060	0
549	20241119	095400	76385445	3060	3060	3060	3060	0
550	20241119	095300	76385445	3060	3060	3060	3060	2
551	20241119	095200	76379325	3060	3050	3060	3050	2525
552	20241119	095100	68662715	3050	3050	3050	3050	2
553	20241119	095000	68656615	3050	3050	3050	3050	18
554	20241119	094900	68601715	3050	3035	3050	3035	101
555	20241119	094800	68293790	3040	3040	3040	3040	484
556	20241119	094700	66822430	3040	3040	3040	3040	1695
557	20241119	094600	61669630	3040	3040	3040	3040	5
558	20241119	094500	61654430	3040	3040	3040	3040	10
559	20241119	094400	61624030	3040	3045	3045	3040	68
560	20241119	094300	61417285	3040	3070	3070	3040	1765
561	20241119	094200	56024260	3060	3070	3070	3060	777
562	20241119	094100	53645835	3070	3070	3070	3070	10
563	20241119	094000	53615135	3070	3070	3070	3070	544
564	20241119	093900	51945055	3080	3080	3080	3080	283
565	20241119	093800	51073415	3080	3070	3080	3070	1800
566	20241119	093700	45530415	3060	3060	3065	3060	476
567	20241119	093600	44073845	3060	3075	3075	3060	211
568	20241119	093500	43428030	3080	3080	3080	3080	2
569	20241119	093400	43421870	3080	3080	3080	3080	2
570	20241119	093300	43415710	3060	3065	3065	3060	780
571	20241119	093200	41026130	3090	3095	3095	3070	1486
572	20241119	093100	36459510	3095	3095	3095	3095	35
573	20241119	093000	36351185	3095	3095	3095	3095	2
574	20241119	092900	36344995	3095	3095	3095	3095	0
575	20241119	092800	36344995	3095	3085	3095	3075	50
576	20241119	092700	36190825	3095	3095	3095	3095	2
577	20241119	092600	36184635	3075	3075	3075	3075	0
578	20241119	092500	36184635	3075	3075	3095	3075	42
579	20241119	092400	36055445	3075	3095	3095	3075	7
580	20241119	092300	36033880	3075	3095	3095	3075	40
581	20241119	092200	35910835	3090	3090	3090	3090	17
582	20241119	092100	35858305	3090	3095	3095	3090	22
583	20241119	092000	35790315	3100	3100	3100	3100	2
584	20241119	091900	35784115	3100	3085	3100	3085	904
585	20241119	091800	32988250	3085	3075	3085	3055	753
586	20241119	091700	30669865	3075	3075	3075	3070	87
587	20241119	091600	30402425	3075	3080	3080	3075	5
588	20241119	091500	30387045	3080	3080	3080	3080	2
589	20241119	091400	30380885	3055	3085	3085	3055	409
590	20241119	091300	29131070	3090	3090	3090	3090	2
591	20241119	091200	29124890	3055	3090	3090	3055	466
592	20241119	091100	27698195	3090	3080	3090	3080	71
593	20241119	091000	27479485	3080	3050	3095	3050	1063
594	20241119	090900	24222230	3050	3050	3050	3050	100
595	20241119	090800	23917230	3080	3055	3080	3055	948
596	20241119	090700	21021040	3055	3070	3080	3055	1996
597	20241119	090600	14912195	3080	3080	3080	3080	2
598	20241119	090500	14906035	3070	3090	3090	3065	2281
599	20241119	090400	7880390	3105	3105	3105	3105	2
600	20241119	090300	7874180	3105	3070	3105	3070	822
601	20241119	090200	5337690	3070	3085	3085	3070	431
602	20241119	090100	4010905	3085	3085	3085	3070	20
603	20241119	090000	3949280	3090	3055	3095	3055	1292