KissMeData/025980/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190900	2452882315	5040	5040	5040	5040	11961
3	20241122	190800	2452882315	5040	5040	5040	5040	0
4	20241122	190700	2452882315	5040	5040	5040	5040	0
5	20241122	190600	2452882315	5040	5040	5040	5040	0
6	20241122	190500	2452882315	5040	5040	5040	5040	0
7	20241122	190400	2452882315	5040	5040	5040	5040	0
8	20241122	190300	2452882315	5040	5040	5040	5040	0
9	20241122	190200	2452882315	5040	5040	5040	5040	0
10	20241122	190100	2452882315	5040	5040	5040	5040	0
11	20241122	190000	2452882315	5040	5040	5040	5040	0
12	20241122	185900	2452882315	5040	5040	5040	5040	0
13	20241122	185800	2452882315	5040	5040	5040	5040	0
14	20241122	185700	2452882315	5040	5040	5040	5040	0
15	20241122	185600	2452882315	5040	5040	5040	5040	0
16	20241122	185500	2452882315	5040	5040	5040	5040	0
17	20241122	185400	2452882315	5040	5040	5040	5040	0
18	20241122	185300	2452882315	5040	5040	5040	5040	0
19	20241122	185200	2452882315	5040	5040	5040	5040	0
20	20241122	185100	2452882315	5040	5040	5040	5040	0
21	20241122	185000	2452882315	5040	5040	5040	5040	0
22	20241122	184900	2452882315	5040	5040	5040	5040	0
23	20241122	184800	2452882315	5040	5040	5040	5040	0
24	20241122	184700	2452882315	5040	5040	5040	5040	0
25	20241122	184600	2452882315	5040	5040	5040	5040	0
26	20241122	184500	2452882315	5040	5040	5040	5040	0
27	20241122	184400	2452882315	5040	5040	5040	5040	0
28	20241122	184300	2452882315	5040	5040	5040	5040	0
29	20241122	184200	2452882315	5040	5040	5040	5040	0
30	20241122	184100	2452882315	5040	5040	5040	5040	0
31	20241122	184000	2452882315	5040	5040	5040	5040	0
32	20241122	183900	2452882315	5040	5040	5040	5040	11961
33	20241122	183800	2452882315	5040	5040	5040	5040	0
34	20241122	183700	2452882315	5040	5040	5040	5040	0
35	20241122	183600	2452882315	5040	5040	5040	5040	0
36	20241122	183500	2452882315	5040	5040	5040	5040	0
37	20241122	183400	2452882315	5040	5040	5040	5040	0
38	20241122	183300	2452882315	5040	5040	5040	5040	0
39	20241122	183200	2452882315	5040	5040	5040	5040	0
40	20241122	183100	2452882315	5040	5040	5040	5040	0
41	20241122	183000	2452882315	5040	5040	5040	5040	0
42	20241122	182900	2452882315	5040	5040	5040	5040	0
43	20241122	182800	2452882315	5040	5040	5040	5040	0
44	20241122	182700	2452882315	5040	5040	5040	5040	0
45	20241122	182600	2452882315	5040	5040	5040	5040	0
46	20241122	182500	2452882315	5040	5040	5040	5040	0
47	20241122	182400	2452882315	5040	5040	5040	5040	0
48	20241122	182300	2452882315	5040	5040	5040	5040	0
49	20241122	182200	2452882315	5040	5040	5040	5040	0
50	20241122	182100	2452882315	5040	5040	5040	5040	0
51	20241122	182000	2452882315	5040	5040	5040	5040	0
52	20241122	181900	2452882315	5040	5040	5040	5040	0
53	20241122	181800	2452882315	5040	5040	5040	5040	0
54	20241122	181700	2452882315	5040	5040	5040	5040	0
55	20241122	181600	2452882315	5040	5040	5040	5040	0
56	20241122	181500	2452882315	5040	5040	5040	5040	0
57	20241122	181400	2452882315	5040	5040	5040	5040	0
58	20241122	181300	2452882315	5040	5040	5040	5040	0
59	20241122	181200	2452882315	5040	5040	5040	5040	0
60	20241122	181100	2452882315	5040	5040	5040	5040	0
61	20241122	181000	2452882315	5040	5040	5040	5040	0
62	20241122	180900	2452882315	5040	5040	5040	5040	11961
63	20241122	180800	2452882315	5040	5040	5040	5040	0
64	20241122	180700	2452882315	5040	5040	5040	5040	0
65	20241122	180600	2452882315	5040	5040	5040	5040	0
66	20241122	180500	2452882315	5040	5040	5040	5040	0
67	20241122	180400	2452882315	5040	5040	5040	5040	0
68	20241122	180300	2452882315	5040	5040	5040	5040	0
69	20241122	180200	2452882315	5040	5040	5040	5040	0
70	20241122	180100	2452882315	5040	5040	5040	5040	0
71	20241122	180000	2452882315	5040	5040	5040	5040	0
72	20241122	175900	2452882315	5040	5040	5040	5040	0
73	20241122	175800	2452882315	5040	5040	5040	5040	0
74	20241122	175700	2452882315	5040	5040	5040	5040	0
75	20241122	175600	2452882315	5040	5040	5040	5040	0
76	20241122	175500	2452882315	5040	5040	5040	5040	0
77	20241122	175400	2452882315	5040	5040	5040	5040	0
78	20241122	175300	2452882315	5040	5040	5040	5040	0
79	20241122	175200	2452882315	5040	5040	5040	5040	0
80	20241122	175100	2452882315	5040	5040	5040	5040	0
81	20241122	175000	2452882315	5040	5040	5040	5040	0
82	20241122	174900	2452882315	5040	5040	5040	5040	0
83	20241122	174800	2452882315	5040	5040	5040	5040	0
84	20241122	174700	2452882315	5040	5040	5040	5040	0
85	20241122	174600	2452882315	5040	5040	5040	5040	0
86	20241122	174500	2452882315	5040	5040	5040	5040	0
87	20241122	174400	2452882315	5040	5040	5040	5040	0
88	20241122	174300	2452882315	5040	5040	5040	5040	0
89	20241122	174200	2452882315	5040	5040	5040	5040	0
90	20241122	174100	2452882315	5040	5040	5040	5040	0
91	20241122	174000	2452882315	5040	5040	5040	5040	0
92	20241122	173900	2452882315	5040	5040	5040	5040	11961
93	20241122	173800	2452882315	5040	5040	5040	5040	0
94	20241122	173700	2452882315	5040	5040	5040	5040	0
95	20241122	173600	2452882315	5040	5040	5040	5040	0
96	20241122	173500	2452882315	5040	5040	5040	5040	0
97	20241122	173400	2452882315	5040	5040	5040	5040	0
98	20241122	173300	2452882315	5040	5040	5040	5040	0
99	20241122	173200	2452882315	5040	5040	5040	5040	0
100	20241122	173100	2452882315	5040	5040	5040	5040	0
101	20241122	173000	2452882315	5040	5040	5040	5040	0
102	20241122	172900	2452882315	5040	5040	5040	5040	0
103	20241122	172800	2452882315	5040	5040	5040	5040	0
104	20241122	172700	2452882315	5040	5040	5040	5040	0
105	20241122	172600	2452882315	5040	5040	5040	5040	0
106	20241122	172500	2452882315	5040	5040	5040	5040	0
107	20241122	172400	2452882315	5040	5040	5040	5040	0
108	20241122	172300	2452882315	5040	5040	5040	5040	0
109	20241122	172200	2452882315	5040	5040	5040	5040	0
110	20241122	172100	2452882315	5040	5040	5040	5040	0
111	20241122	172000	2452882315	5040	5040	5040	5040	0
112	20241122	171900	2452882315	5040	5040	5040	5040	0
113	20241122	171800	2452882315	5040	5040	5040	5040	0
114	20241122	171700	2452882315	5040	5040	5040	5040	0
115	20241122	171600	2452882315	5040	5040	5040	5040	0
116	20241122	171500	2452882315	5040	5040	5040	5040	0
117	20241122	171400	2452882315	5040	5040	5040	5040	0
118	20241122	171300	2452882315	5040	5040	5040	5040	0
119	20241122	171200	2452882315	5040	5040	5040	5040	0
120	20241122	171100	2452882315	5040	5040	5040	5040	0
121	20241122	171000	2452882315	5040	5040	5040	5040	0
122	20241122	170900	2452882315	5040	5040	5040	5040	11961
123	20241122	170800	2452882315	5040	5040	5040	5040	0
124	20241122	170700	2452882315	5040	5040	5040	5040	0
125	20241122	170600	2452882315	5040	5040	5040	5040	0
126	20241122	170500	2452882315	5040	5040	5040	5040	0
127	20241122	170400	2452882315	5040	5040	5040	5040	0
128	20241122	170300	2452882315	5040	5040	5040	5040	0
129	20241122	170200	2452882315	5040	5040	5040	5040	0
130	20241122	170100	2452882315	5040	5040	5040	5040	0
131	20241122	170000	2452882315	5040	5040	5040	5040	0
132	20241122	165900	2452882315	5040	5040	5040	5040	0
133	20241122	165800	2452882315	5040	5040	5040	5040	0
134	20241122	165700	2452882315	5040	5040	5040	5040	0
135	20241122	165600	2452882315	5040	5040	5040	5040	0
136	20241122	165500	2452882315	5040	5040	5040	5040	0
137	20241122	165400	2452882315	5040	5040	5040	5040	0
138	20241122	165300	2452882315	5040	5040	5040	5040	0
139	20241122	165200	2452882315	5040	5040	5040	5040	0
140	20241122	165100	2452882315	5040	5040	5040	5040	0
141	20241122	165000	2452882315	5040	5040	5040	5040	0
142	20241122	164900	2452882315	5040	5040	5040	5040	0
143	20241122	164800	2452882315	5040	5040	5040	5040	0
144	20241122	164700	2452882315	5040	5040	5040	5040	0
145	20241122	164600	2452882315	5040	5040	5040	5040	0
146	20241122	164500	2452882315	5040	5040	5040	5040	0
147	20241122	164400	2452882315	5040	5040	5040	5040	0
148	20241122	164300	2452882315	5040	5040	5040	5040	0
149	20241122	164200	2452882315	5040	5040	5040	5040	0
150	20241122	164100	2452882315	5040	5040	5040	5040	0
151	20241122	164000	2452882315	5040	5040	5040	5040	0
152	20241122	163900	2452882315	5040	5040	5040	5040	11961
153	20241122	163800	2452882315	5040	5040	5040	5040	0
154	20241122	163700	2452882315	5040	5040	5040	5040	0
155	20241122	163600	2452882315	5040	5040	5040	5040	0
156	20241122	163500	2452882315	5040	5040	5040	5040	0
157	20241122	163400	2452882315	5040	5040	5040	5040	0
158	20241122	163300	2452882315	5040	5040	5040	5040	0
159	20241122	163200	2452882315	5040	5040	5040	5040	0
160	20241122	163100	2452882315	5040	5040	5040	5040	0
161	20241122	163000	2452882315	5040	5040	5040	5040	0
162	20241122	162900	2452882315	5040	5040	5040	5040	0
163	20241122	162800	2452882315	5040	5040	5040	5040	0
164	20241122	162700	2452882315	5040	5040	5040	5040	0
165	20241122	162600	2452882315	5040	5040	5040	5040	0
166	20241122	162500	2452882315	5040	5040	5040	5040	0
167	20241122	162400	2452882315	5040	5040	5040	5040	0
168	20241122	162300	2452882315	5040	5040	5040	5040	0
169	20241122	162200	2452882315	5040	5040	5040	5040	0
170	20241122	162100	2452882315	5040	5040	5040	5040	0
171	20241122	162000	2452882315	5040	5040	5040	5040	0
172	20241122	161900	2452882315	5040	5040	5040	5040	0
173	20241122	161800	2452882315	5040	5040	5040	5040	0
174	20241122	161700	2452882315	5040	5040	5040	5040	0
175	20241122	161600	2452882315	5040	5040	5040	5040	0
176	20241122	161500	2452882315	5040	5040	5040	5040	0
177	20241122	161400	2452882315	5040	5040	5040	5040	0
178	20241122	161300	2452882315	5040	5040	5040	5040	0
179	20241122	161200	2452882315	5040	5040	5040	5040	0
180	20241122	161100	2452882315	5040	5040	5040	5040	0
181	20241122	161000	2452882315	5040	5040	5040	5040	0
182	20241122	160900	2452882315	5040	5040	5040	5040	11961
183	20241122	160800	2452882315	5040	5040	5040	5040	0
184	20241122	160700	2452882315	5040	5040	5040	5040	0
185	20241122	160600	2452882315	5040	5040	5040	5040	0
186	20241122	160500	2452882315	5040	5040	5040	5040	0
187	20241122	160400	2452882315	5040	5040	5040	5040	0
188	20241122	160300	2452882315	5040	5040	5040	5040	0
189	20241122	160200	2452882315	5040	5040	5040	5040	0
190	20241122	160100	2452882315	5040	5040	5040	5040	0
191	20241122	160000	2452882315	5040	5040	5040	5040	0
192	20241122	155900	2452882315	5040	5040	5040	5040	0
193	20241122	155800	2452882315	5040	5040	5040	5040	0
194	20241122	155700	2452882315	5040	5040	5040	5040	0
195	20241122	155600	2452882315	5040	5040	5040	5040	0
196	20241122	155500	2452882315	5040	5040	5040	5040	0
197	20241122	155400	2452882315	5040	5040	5040	5040	0
198	20241122	155300	2452882315	5040	5040	5040	5040	0
199	20241122	155200	2452882315	5040	5040	5040	5040	0
200	20241122	155100	2452882315	5040	5040	5040	5040	0
201	20241122	155000	2452882315	5040	5040	5040	5040	0
202	20241122	154900	2452882315	5040	5040	5040	5040	0
203	20241122	154800	2452882315	5040	5040	5040	5040	0
204	20241122	154700	2452882315	5040	5040	5040	5040	0
205	20241122	154600	2452882315	5040	5040	5040	5040	0
206	20241122	154500	2452882315	5040	5040	5040	5040	0
207	20241122	154400	2452882315	5040	5040	5040	5040	0
208	20241122	154300	2452882315	5040	5040	5040	5040	0
209	20241122	154200	2452882315	5040	5040	5040	5040	0
210	20241122	154100	2452882315	5040	5040	5040	5040	0
211	20241122	154000	2452882315	5040	5040	5040	5040	0
212	20241122	153900	2452882315	5040	5040	5040	5040	11961
213	20241122	153800	2452882315	5040	5040	5040	5040	0
214	20241122	153700	2452882315	5040	5040	5040	5040	0
215	20241122	153600	2452882315	5040	5040	5040	5040	0
216	20241122	153500	2452882315	5040	5040	5040	5040	0
217	20241122	153400	2452882315	5040	5040	5040	5040	0
218	20241122	153300	2452882315	5040	5040	5040	5040	0
219	20241122	153200	2452882315	5040	5040	5040	5040	0
220	20241122	153100	2452882315	5040	5040	5040	5040	0
221	20241122	153000	2452882315	5040	5040	5040	5040	11961
222	20241122	152900	2392598875	5020	5020	5020	5020	0
223	20241122	152800	2392598875	5020	5020	5020	5020	0
224	20241122	152700	2392598875	5020	5020	5020	5020	0
225	20241122	152600	2392598875	5020	5020	5020	5020	0
226	20241122	152500	2392598875	5020	5020	5020	5020	0
227	20241122	152400	2392598875	5020	5020	5020	5020	0
228	20241122	152300	2392598875	5020	5020	5020	5020	0
229	20241122	152200	2392598875	5020	5020	5020	5020	0
230	20241122	152100	2392598875	5020	5020	5020	5020	0
231	20241122	152000	2392598875	5020	5020	5020	5020	0
232	20241122	151900	2392598875	5020	5020	5030	5020	426
233	20241122	151800	2390459715	5030	5030	5030	5030	49
234	20241122	151700	2390213245	5030	5020	5030	5020	2321
235	20241122	151600	2378561765	5020	5020	5020	5020	51
236	20241122	151500	2378305745	5020	5020	5020	5010	118
237	20241122	151400	2377714395	5020	5020	5020	5010	159
238	20241122	151300	2376916795	5020	5010	5020	5010	249
239	20241122	151200	2375668495	5000	5000	5000	5000	33
240	20241122	151100	2375503495	5000	5010	5010	5000	588
241	20241122	151000	2372559615	5000	5000	5000	5000	101
242	20241122	150900	2372054615	5010	5010	5010	5010	0
243	20241122	150800	2372054615	5010	5010	5010	5010	0
244	20241122	150700	2372054615	5010	5010	5030	5010	4447
245	20241122	150600	2349768035	5000	5000	5000	5000	469
246	20241122	150500	2347423035	5000	5000	5000	5000	573
247	20241122	150400	2344558035	5000	5000	5000	5000	1296
248	20241122	150300	2338078035	5010	5000	5010	5000	1005
249	20241122	150200	2333052985	5010	5010	5010	5010	2
250	20241122	150100	2333042965	5010	5010	5010	5010	101
251	20241122	150000	2332536955	5010	5000	5010	5000	370
252	20241122	145900	2330686945	5000	5010	5010	5000	533
253	20241122	145800	2328016625	5010	5010	5010	5010	220
254	20241122	145700	2326914425	5010	5010	5010	5010	20
255	20241122	145600	2326814225	5010	5010	5010	5010	115
256	20241122	145500	2326238075	5020	5020	5020	5020	693
257	20241122	145400	2322759215	5020	5020	5020	5010	13
258	20241122	145300	2322694065	5020	5020	5020	5020	12
259	20241122	145200	2322633825	5010	5010	5010	5010	40
260	20241122	145100	2322433425	5010	5010	5010	5010	170
261	20241122	145000	2321581725	5010	5010	5010	5010	0
262	20241122	144900	2321581725	5010	5010	5010	5010	2378
263	20241122	144800	2309667945	5010	5010	5010	5010	172
264	20241122	144700	2308806225	5000	5000	5010	5000	6543
265	20241122	144600	2276065795	5020	5020	5020	5020	12
266	20241122	144500	2276005555	5000	5000	5010	5000	1322
267	20241122	144400	2269395235	5000	5010	5010	5000	643
268	20241122	144300	2266177855	5010	5010	5010	5010	90
269	20241122	144200	2265726955	5020	5020	5020	5020	1
270	20241122	144100	2265721935	5010	5010	5010	5010	2001
271	20241122	144000	2255696925	5000	5000	5000	5000	742
272	20241122	143900	2251986925	4995	4995	5000	4990	4131
273	20241122	143800	2231336970	5000	5000	5000	5000	3814
274	20241122	143700	2212266970	5010	5010	5010	5010	839
275	20241122	143600	2208063580	5010	5010	5010	5010	23
276	20241122	143500	2207948350	5010	5010	5010	5010	0
277	20241122	143400	2207948350	5010	5010	5010	5000	1138
278	20241122	143300	2202246980	5010	5010	5010	5010	0
279	20241122	143200	2202246980	5010	5010	5010	5010	437
280	20241122	143100	2200057610	5000	5000	5000	5000	0
281	20241122	143000	2200057610	5000	5000	5000	5000	396
282	20241122	142900	2198077610	5010	5010	5010	5010	0
283	20241122	142800	2198077610	5010	5010	5010	5010	0
284	20241122	142700	2198077610	5010	4995	5010	4995	2146
285	20241122	142600	2187345940	4995	4995	4995	4995	200
286	20241122	142500	2186346940	4995	4995	4995	4995	0
287	20241122	142400	2186346940	4995	4990	4995	4990	2707
288	20241122	142300	2172838590	4990	4995	4995	4990	2261
289	20241122	142200	2161550655	4995	4995	4995	4995	27
290	20241122	142100	2161415790	4995	4995	4995	4995	31
291	20241122	142000	2161260945	4995	4995	4995	4995	836
292	20241122	141900	2157085125	4995	4995	4995	4995	41
293	20241122	141800	2156880330	5000	5000	5000	5000	0
294	20241122	141700	2156880330	5000	5000	5000	5000	3155
295	20241122	141600	2141105330	5010	5010	5010	5010	187
296	20241122	141500	2140168460	5000	5000	5000	5000	99
297	20241122	141400	2139673460	5010	5000	5010	5000	99
298	20241122	141300	2139178400	5000	5010	5010	5000	794
299	20241122	141200	2135208210	5010	5010	5010	5010	2
300	20241122	141100	2135198190	5010	5010	5010	5010	1
301	20241122	141000	2135193180	5010	5010	5010	5000	553
302	20241122	140900	2132426960	5010	5010	5010	5010	13
303	20241122	140800	2132361830	5010	5010	5010	5010	291
304	20241122	140700	2130903920	5030	5000	5030	4995	2919
305	20241122	140600	2116287400	5000	5000	5000	5000	32
306	20241122	140500	2116127400	5000	4990	5000	4985	6937
307	20241122	140400	2081542870	4990	4990	4995	4990	15020
308	20241122	140300	2006593040	4990	4995	4995	4990	1816
309	20241122	140200	1997531065	4995	5000	5000	4995	6297
310	20241122	140100	1966077405	5000	5000	5000	5000	0
311	20241122	140000	1966077405	5000	5000	5000	5000	110
312	20241122	135900	1965527405	4995	4995	4995	4995	17154
313	20241122	135800	1879843175	4995	4990	4995	4990	1052
314	20241122	135700	1874592750	4995	4990	4995	4985	14360
315	20241122	135600	1802936455	4990	4990	4990	4990	256
316	20241122	135500	1801659015	4990	4990	4990	4990	5435
317	20241122	135400	1774538365	4990	4990	4990	4990	10795
318	20241122	135300	1720671315	4985	4990	4990	4985	2230
319	20241122	135200	1709554710	4985	4985	4990	4985	6243
320	20241122	135100	1678431110	4985	4985	4990	4985	548
321	20241122	135000	1675699325	4985	4985	4985	4985	0
322	20241122	134900	1675699325	4985	4985	4985	4985	200
323	20241122	134800	1674702325	4985	4985	4990	4985	3460
324	20241122	134700	1657453130	4985	4995	4995	4985	67211
325	20241122	134600	1321960665	4995	5000	5000	4995	10257
326	20241122	134500	1270675870	5010	5010	5010	5010	100
327	20241122	134400	1270174870	5000	5000	5000	5000	100
328	20241122	134300	1269674870	5010	5010	5010	5010	2
329	20241122	134200	1269664850	5010	5010	5010	5010	388
330	20241122	134100	1267720970	5010	5010	5010	5010	1996
331	20241122	134000	1257721010	5010	5010	5010	5010	13
332	20241122	133900	1257655880	5010	5010	5010	5010	0
333	20241122	133800	1257655880	5010	5010	5010	5010	165
334	20241122	133700	1256829230	5010	5000	5010	5000	25
335	20241122	133600	1256704170	5000	5010	5010	5000	291
336	20241122	133500	1255248720	5000	5000	5000	5000	245
337	20241122	133400	1254023720	5010	5010	5010	5010	2006
338	20241122	133300	1243973660	5010	5010	5010	5010	1
339	20241122	133200	1243968650	5010	5010	5010	5000	2442
340	20241122	133100	1231745230	5010	5000	5010	5000	1501
341	20241122	133000	1224240010	5000	5000	5000	5000	300
342	20241122	132900	1222740010	5000	5010	5010	5000	5
343	20241122	132800	1222714970	5010	5010	5010	5010	0
344	20241122	132700	1222714970	5010	5010	5010	5010	13
345	20241122	132600	1222649840	5010	5000	5010	5000	56
346	20241122	132500	1222369790	5010	5010	5010	5010	0
347	20241122	132400	1222369790	5010	5010	5010	5010	400
348	20241122	132300	1220365790	5010	5010	5010	5010	10
349	20241122	132200	1220315690	5010	5010	5010	5010	0
350	20241122	132100	1220315690	5010	5010	5010	5010	217
351	20241122	132000	1219228520	5000	5000	5000	5000	1524
352	20241122	131900	1211608520	5010	5010	5010	5010	6
353	20241122	131800	1211578460	5010	5010	5010	5010	30
354	20241122	131700	1211428160	5010	5000	5010	5000	23
355	20241122	131600	1211313100	5000	5000	5000	5000	461
356	20241122	131500	1209008100	5010	5010	5010	5010	1
357	20241122	131400	1209003090	5010	5010	5010	5010	1
358	20241122	131300	1208998080	5000	5000	5000	5000	100
359	20241122	131200	1208498080	5010	5010	5010	5010	8
360	20241122	131100	1208458000	5010	5010	5010	5010	7
361	20241122	131000	1208422930	5000	5000	5000	5000	269
362	20241122	130900	1207077930	5000	5010	5010	5000	41
363	20241122	130800	1206872860	5000	5000	5000	4995	2291
364	20241122	130700	1195418940	5000	4995	5000	4995	2243
365	20241122	130600	1184210155	4995	5000	5000	4995	1133
366	20241122	130500	1178550720	5000	5000	5000	5000	0
367	20241122	130400	1178550720	5000	5000	5000	5000	1
368	20241122	130300	1178545720	5000	5000	5000	5000	3870
369	20241122	130200	1159195720	5000	5000	5000	5000	683
370	20241122	130100	1155780720	5000	5010	5010	5000	10118
371	20241122	130000	1105190480	5010	5010	5010	5010	7
372	20241122	125900	1105155410	5000	5000	5000	5000	0
373	20241122	125800	1105155410	5000	5000	5000	5000	0
374	20241122	125700	1105155410	5000	5000	5000	5000	6154
375	20241122	125600	1074385410	5000	5000	5000	5000	4706
376	20241122	125500	1050855410	5010	5010	5010	5010	2
377	20241122	125400	1050845390	5010	5010	5010	5010	218
378	20241122	125300	1049753210	5000	5000	5000	5000	0
379	20241122	125200	1049753210	5000	5020	5020	5000	31
380	20241122	125100	1049598190	5000	5010	5010	5000	2000
381	20241122	125000	1039595800	5010	5010	5010	5010	0
382	20241122	124900	1039595800	5010	5020	5020	5010	18
383	20241122	124800	1039505520	5010	5010	5010	5010	0
384	20241122	124700	1039505520	5010	5010	5010	5010	4455
385	20241122	124600	1017185970	5010	5010	5010	5010	4265
386	20241122	124500	995818320	5020	5020	5030	5020	2226
387	20241122	124400	984643750	5030	5030	5030	5020	34
388	20241122	124300	984473030	5020	5020	5020	5020	7
389	20241122	124200	984437890	5020	5020	5020	5020	2018
390	20241122	124100	974307530	5030	5030	5030	5030	3
391	20241122	124000	974292440	5020	5030	5030	5020	241
392	20241122	123900	973082590	5020	5020	5020	5020	0
393	20241122	123800	973082590	5020	5020	5020	5020	0
394	20241122	123700	973082590	5020	5020	5020	5020	0
395	20241122	123600	973082590	5020	5020	5020	5020	2
396	20241122	123500	973072550	5020	5020	5020	5020	194
397	20241122	123400	972098670	5020	5020	5020	5020	60
398	20241122	123300	971797470	5020	5020	5020	5020	0
399	20241122	123200	971797470	5020	5020	5020	5020	0
400	20241122	123100	971797470	5020	5020	5020	5020	398
401	20241122	123000	969799510	5020	5020	5020	5010	832
402	20241122	122900	965622960	5020	5020	5020	5010	745
403	20241122	122800	961888990	5010	5020	5020	5010	800
404	20241122	122700	957880670	5020	5010	5020	5010	527
405	20241122	122600	955240130	5010	5020	5020	5010	303
406	20241122	122500	953720990	5020	5020	5020	5010	1266
407	20241122	122400	947370570	5020	5020	5020	5020	90
408	20241122	122300	946918770	5020	5020	5020	5020	26
409	20241122	122200	946788250	5030	5020	5030	5000	3055
410	20241122	122100	931478670	5020	5020	5030	5020	31
411	20241122	122000	931322930	5020	5030	5030	5020	13
412	20241122	121900	931257610	5020	5010	5030	5010	4036
413	20241122	121800	911036990	5020	5030	5030	5020	562
414	20241122	121700	908215620	5010	5010	5010	5010	309
415	20241122	121600	906667530	5010	5010	5010	5010	0
416	20241122	121500	906667530	5010	5010	5010	5010	0
417	20241122	121400	906667530	5010	5020	5020	5010	4526
418	20241122	121300	883978930	5020	5030	5030	5020	2053
419	20241122	121200	873654840	5040	5040	5040	5040	0
420	20241122	121100	873654840	5040	5040	5040	5040	16
421	20241122	121000	873574200	5040	5040	5040	5040	25
422	20241122	120900	873448200	5030	5030	5030	5030	30
423	20241122	120800	873297300	5020	5020	5020	5020	1165
424	20241122	120700	867449000	5010	5010	5010	5010	376
425	20241122	120600	865565240	5000	5010	5010	5000	2161
426	20241122	120500	854739030	5010	5010	5010	5010	407
427	20241122	120400	852699960	5010	5020	5020	5010	14243
428	20241122	120300	781342380	5020	5020	5020	5020	1402
429	20241122	120200	774304340	5020	5020	5020	5020	1110
430	20241122	120100	768732140	5030	5030	5030	5030	0
431	20241122	120000	768732140	5030	5030	5030	5030	837
432	20241122	115900	764522030	5020	5020	5020	5020	0
433	20241122	115800	764522030	5020	5020	5020	5020	0
434	20241122	115700	764522030	5020	5030	5030	5020	30
435	20241122	115600	764371230	5030	5020	5030	5020	108
436	20241122	115500	763828990	5030	5030	5040	5030	1778
437	20241122	115400	754885480	5030	5030	5030	5030	675
438	20241122	115300	751490230	5030	5030	5030	5030	1567
439	20241122	115200	743608220	5030	5030	5030	5030	3
440	20241122	115100	743593130	5030	5030	5030	5030	191
441	20241122	115000	742632400	5030	5030	5030	5030	0
442	20241122	114900	742632400	5030	5030	5030	5030	0
443	20241122	114800	742632400	5030	5030	5030	5030	501
444	20241122	114700	740112370	5040	5040	5040	5040	811
445	20241122	114600	736024930	5040	5040	5040	5040	34
446	20241122	114500	735853570	5040	5030	5040	5030	464
447	20241122	114400	733519470	5030	5030	5040	5030	2236
448	20241122	114300	722271390	5030	5030	5030	5030	15
449	20241122	114200	722195940	5040	5050	5050	5040	1241
450	20241122	114100	715930190	5040	5040	5040	5040	1082
451	20241122	114000	710476910	5040	5040	5040	5040	124
452	20241122	113900	709851950	5030	5030	5030	5030	43
453	20241122	113800	709635660	5030	5030	5030	5030	1727
454	20241122	113700	700948850	5040	5040	5040	5040	163
455	20241122	113600	700127330	5040	5040	5040	5040	1
456	20241122	113500	700122290	5030	5030	5030	5030	1
457	20241122	113400	700117260	5040	5040	5040	5040	977
458	20241122	113300	695193180	5040	5050	5050	5040	12
459	20241122	113200	695132690	5040	5040	5040	5040	749
460	20241122	113100	691357730	5040	5040	5040	5040	50
461	20241122	113000	691105730	5030	5030	5030	5030	200
462	20241122	112900	690099730	5040	5020	5040	5020	2566
463	20241122	112800	677184690	5020	5030	5030	5020	8293
464	20241122	112700	635526330	5030	5030	5030	5030	0
465	20241122	112600	635526330	5030	5030	5030	5030	42
466	20241122	112500	635315070	5030	5040	5040	5030	3252
467	20241122	112400	618929210	5040	5050	5050	5040	569
468	20241122	112300	616061440	5050	5050	5070	5050	4794
469	20241122	112200	591830450	5050	5040	5050	5040	474
470	20241122	112100	589438490	5040	5040	5040	5040	10
471	20241122	112000	589388090	5050	5050	5050	5040	538
472	20241122	111900	586673690	5050	5050	5050	5050	134
473	20241122	111800	585996990	5050	5030	5050	5030	3080
474	20241122	111700	570473740	5030	5030	5030	5030	739
475	20241122	111600	566756570	5030	5030	5030	5030	1
476	20241122	111500	566751540	5030	5030	5030	5030	165
477	20241122	111400	565921590	5030	5030	5030	5030	5109
478	20241122	111300	540223320	5030	5030	5030	5030	0
479	20241122	111200	540223320	5030	5030	5030	5030	136
480	20241122	111100	539539240	5020	5020	5020	5020	0
481	20241122	111000	539539240	5020	5030	5030	5020	3985
482	20241122	110900	519495370	5040	5040	5040	5030	2004
483	20241122	110800	509399560	5050	5050	5050	5050	50
484	20241122	110700	509147060	5050	5040	5050	5040	4
485	20241122	110600	509126870	5040	5040	5040	5040	534
486	20241122	110500	506435510	5040	5040	5040	5040	200
487	20241122	110400	505427510	5040	5050	5050	5040	1148
488	20241122	110300	499635120	5040	5050	5050	5040	1943
489	20241122	110200	489823530	5050	5050	5050	5040	156
490	20241122	110100	489035830	5050	5060	5060	5050	3249
491	20241122	110000	472623780	5060	5060	5060	5060	588
492	20241122	105900	469648500	5050	5040	5050	5040	1464
493	20241122	105800	462257300	5050	5060	5060	5050	2756
494	20241122	105700	448324500	5060	5060	5060	5060	36
495	20241122	105600	448142340	5060	5060	5060	5060	44
496	20241122	105500	447919700	5060	5060	5060	5060	73
497	20241122	105400	447550320	5060	5060	5060	5060	22
498	20241122	105300	447439000	5060	5060	5060	5060	2
499	20241122	105200	447428880	5060	5060	5060	5060	209
500	20241122	105100	446371340	5060	5060	5060	5060	1615
501	20241122	105000	438199440	5070	5070	5070	5060	2069
502	20241122	104900	427714670	5090	5090	5090	5080	469
503	20241122	104800	425332020	5090	5090	5090	5080	4
504	20241122	104700	425311670	5090	5080	5090	5080	3
505	20241122	104600	425296410	5080	5080	5080	5080	1
506	20241122	104500	425291330	5080	5080	5080	5070	102
507	20241122	104400	424773180	5070	5070	5070	5070	18
508	20241122	104300	424681920	5070	5070	5070	5070	0
509	20241122	104200	424681920	5070	5070	5070	5070	200
510	20241122	104100	423667920	5070	5070	5070	5070	0
511	20241122	104000	423667920	5070	5070	5070	5070	210
512	20241122	103900	422603220	5080	5090	5090	5080	1239
513	20241122	103800	416301250	5100	5100	5100	5100	1
514	20241122	103700	416296150	5100	5100	5100	5100	197
515	20241122	103600	415291450	5100	5090	5100	5090	959
516	20241122	103500	410407310	5090	5090	5090	5090	74
517	20241122	103400	410030650	5090	5090	5090	5090	0
518	20241122	103300	410030650	5090	5090	5090	5090	1
519	20241122	103200	410025560	5090	5090	5090	5090	0
520	20241122	103100	410025560	5090	5090	5090	5090	3
521	20241122	103000	410010290	5090	5090	5100	5090	233
522	20241122	102900	408824310	5100	5100	5100	5100	3
523	20241122	102800	408809010	5100	5100	5100	5100	150
524	20241122	102700	408044010	5100	5100	5100	5100	5
525	20241122	102600	408018510	5100	5100	5100	5100	4
526	20241122	102500	407998110	5090	5090	5090	5090	20
527	20241122	102400	407896310	5090	5080	5100	5080	709
528	20241122	102300	404283620	5080	5090	5090	5080	405
529	20241122	102200	402225790	5100	5100	5100	5100	1751
530	20241122	102100	393295690	5090	5090	5090	5090	0
531	20241122	102000	393295690	5090	5080	5090	5080	306
532	20241122	101900	391738220	5070	5070	5070	5070	1
533	20241122	101800	391733150	5080	5090	5090	5080	421
534	20241122	101700	389594050	5090	5090	5090	5090	14
535	20241122	101600	389522790	5080	5090	5090	5080	495
536	20241122	101500	387003250	5090	5090	5090	5090	283
537	20241122	101400	385562780	5080	5080	5080	5080	333
538	20241122	101300	383871140	5080	5080	5080	5080	3
539	20241122	101200	383855900	5070	5070	5070	5060	845
540	20241122	101100	379571930	5070	5070	5070	5070	29
541	20241122	101000	379424900	5080	5070	5080	5070	639
542	20241122	100900	376182520	5070	5080	5080	5070	675
543	20241122	100800	372754460	5090	5090	5090	5080	1001
544	20241122	100700	367664990	5100	5100	5100	5090	236
545	20241122	100600	366463620	5100	5100	5100	5100	54
546	20241122	100500	366188220	5100	5100	5100	5100	191
547	20241122	100400	365214120	5100	5100	5100	5100	10
548	20241122	100300	365163120	5100	5100	5100	5100	198
549	20241122	100200	364153320	5100	5100	5100	5100	122
550	20241122	100100	363531120	5100	5100	5100	5100	1157
551	20241122	100000	357630420	5100	5110	5110	5100	6
552	20241122	095900	357599770	5110	5100	5110	5100	6
553	20241122	095800	357569120	5100	5110	5110	5100	588
554	20241122	095700	354566930	5120	5120	5130	5120	1664
555	20241122	095600	346043110	5120	5130	5130	5120	1048
556	20241122	095500	340666890	5130	5120	5130	5120	994
557	20241122	095400	335577600	5120	5120	5120	5120	501
558	20241122	095300	333012480	5120	5120	5120	5120	94
559	20241122	095200	332531200	5120	5110	5120	5100	162
560	20241122	095100	331703050	5120	5120	5120	5110	400
561	20241122	095000	329655150	5120	5090	5130	5080	6552
562	20241122	094900	296137400	5080	5080	5080	5080	320
563	20241122	094800	294511800	5080	5090	5100	5080	237
564	20241122	094700	293304730	5080	5090	5090	5080	6
565	20241122	094600	293274200	5100	5090	5100	5090	779
566	20241122	094500	289308460	5090	5100	5110	5080	2347
567	20241122	094400	277361680	5110	5110	5110	5100	7
568	20241122	094300	277325930	5100	5100	5110	5100	566
569	20241122	094200	274439240	5100	5100	5100	5090	715
570	20241122	094100	270793750	5100	5100	5100	5100	2
571	20241122	094000	270783550	5100	5100	5110	5100	132
572	20241122	093900	270110330	5100	5100	5100	5100	917
573	20241122	093800	265433630	5100	5110	5110	5100	345
574	20241122	093700	263670830	5110	5100	5110	5100	111
575	20241122	093600	263104720	5100	5100	5100	5100	1
576	20241122	093500	263099620	5110	5100	5110	5100	491
577	20241122	093400	260594280	5100	5100	5100	5100	30
578	20241122	093300	260441280	5090	5090	5090	5090	151
579	20241122	093200	259672690	5090	5090	5090	5090	491
580	20241122	093100	257173500	5100	5120	5120	5100	557
581	20241122	093000	254328260	5110	5100	5120	5100	1797
582	20241122	092900	245149230	5100	5090	5100	5090	209
583	20241122	092800	244085410	5090	5100	5110	5080	850
584	20241122	092700	239756300	5100	5100	5100	5100	964
585	20241122	092600	234839900	5110	5110	5110	5110	2
586	20241122	092500	234829680	5110	5100	5110	5100	296
587	20241122	092400	233317420	5100	5100	5100	5100	350
588	20241122	092300	231532420	5090	5090	5090	5090	934
589	20241122	092200	226778360	5100	5110	5110	5090	1894
590	20241122	092100	217119440	5100	5100	5100	5100	255
591	20241122	092000	215818940	5100	5100	5100	5100	459
592	20241122	091900	213478040	5100	5100	5100	5090	6390
593	20241122	091800	180890290	5100	5100	5100	5100	1805
594	20241122	091700	171684790	5100	5110	5110	5100	247
595	20241122	091600	170423560	5110	5090	5110	5090	575
596	20241122	091500	167492050	5090	5100	5100	5090	549
597	20241122	091400	164694640	5090	5100	5110	5090	2380
598	20241122	091300	152552070	5100	5090	5100	5090	447
599	20241122	091200	150272440	5090	5100	5120	5090	3588
600	20241122	091100	131947930	5100	5100	5110	5090	493
601	20241122	091000	129433950	5110	5090	5130	5090	3603
602	20241122	090900	111037150	5090	5050	5090	5050	4102
603	20241122	090800	90209830	5050	5040	5050	5040	1644
604	20241122	090700	81908600	5050	5050	5050	5040	1726
605	20241122	090600	73203980	5060	5070	5070	5060	239
606	20241122	090500	71992440	5040	5080	5080	5040	514
607	20241122	090400	69401840	5080	5040	5080	5020	4822
608	20241122	090300	45102480	5050	5070	5070	5030	6142
609	20241122	090200	14145230	5070	5070	5070	5070	1005
610	20241122	090100	9049880	5070	5070	5070	5070	987
611	20241122	090000	4045790	5060	5070	5070	5060	798