KissMeData/006620/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	184700	860204225	5030	5030	5030	5030	1905
3	20241118	184600	860204225	5030	5030	5030	5030	0
4	20241118	184500	860204225	5030	5030	5030	5030	0
5	20241118	184400	860204225	5030	5030	5030	5030	0
6	20241118	184300	860204225	5030	5030	5030	5030	0
7	20241118	184200	860204225	5030	5030	5030	5030	0
8	20241118	184100	860204225	5030	5030	5030	5030	0
9	20241118	184000	860204225	5030	5030	5030	5030	0
10	20241118	183900	860204225	5030	5030	5030	5030	0
11	20241118	183800	860204225	5030	5030	5030	5030	0
12	20241118	183700	860204225	5030	5030	5030	5030	0
13	20241118	183600	860204225	5030	5030	5030	5030	0
14	20241118	183500	860204225	5030	5030	5030	5030	0
15	20241118	183400	860204225	5030	5030	5030	5030	0
16	20241118	183300	860204225	5030	5030	5030	5030	0
17	20241118	183200	860204225	5030	5030	5030	5030	0
18	20241118	183100	860204225	5030	5030	5030	5030	0
19	20241118	183000	860204225	5030	5030	5030	5030	0
20	20241118	182900	860204225	5030	5030	5030	5030	0
21	20241118	182800	860204225	5030	5030	5030	5030	0
22	20241118	182700	860204225	5030	5030	5030	5030	0
23	20241118	182600	860204225	5030	5030	5030	5030	0
24	20241118	182500	860204225	5030	5030	5030	5030	0
25	20241118	182400	860204225	5030	5030	5030	5030	0
26	20241118	182300	860204225	5030	5030	5030	5030	0
27	20241118	182200	860204225	5030	5030	5030	5030	0
28	20241118	182100	860204225	5030	5030	5030	5030	0
29	20241118	182000	860204225	5030	5030	5030	5030	0
30	20241118	181900	860204225	5030	5030	5030	5030	0
31	20241118	181800	860204225	5030	5030	5030	5030	0
32	20241118	181700	860204225	5030	5030	5030	5030	1905
33	20241118	181600	860204225	5030	5030	5030	5030	0
34	20241118	181500	860204225	5030	5030	5030	5030	0
35	20241118	181400	860204225	5030	5030	5030	5030	0
36	20241118	181300	860204225	5030	5030	5030	5030	0
37	20241118	181200	860204225	5030	5030	5030	5030	0
38	20241118	181100	860204225	5030	5030	5030	5030	0
39	20241118	181000	860204225	5030	5030	5030	5030	0
40	20241118	180900	860204225	5030	5030	5030	5030	0
41	20241118	180800	860204225	5030	5030	5030	5030	0
42	20241118	180700	860204225	5030	5030	5030	5030	0
43	20241118	180600	860204225	5030	5030	5030	5030	0
44	20241118	180500	860204225	5030	5030	5030	5030	0
45	20241118	180400	860204225	5030	5030	5030	5030	0
46	20241118	180300	860204225	5030	5030	5030	5030	0
47	20241118	180200	860204225	5030	5030	5030	5030	0
48	20241118	180100	860204225	5030	5030	5030	5030	0
49	20241118	180000	860204225	5030	5030	5030	5030	0
50	20241118	175900	860204225	5030	5030	5030	5030	0
51	20241118	175800	860204225	5030	5030	5030	5030	0
52	20241118	175700	860204225	5030	5030	5030	5030	0
53	20241118	175600	860204225	5030	5030	5030	5030	0
54	20241118	175500	860204225	5030	5030	5030	5030	0
55	20241118	175400	860204225	5030	5030	5030	5030	0
56	20241118	175300	860204225	5030	5030	5030	5030	0
57	20241118	175200	860204225	5030	5030	5030	5030	0
58	20241118	175100	860204225	5030	5030	5030	5030	0
59	20241118	175000	860204225	5030	5030	5030	5030	0
60	20241118	174900	860204225	5030	5030	5030	5030	0
61	20241118	174800	860204225	5030	5030	5030	5030	0
62	20241118	174700	860204225	5030	5030	5030	5030	1905
63	20241118	174600	860204225	5030	5030	5030	5030	0
64	20241118	174500	860204225	5030	5030	5030	5030	0
65	20241118	174400	860204225	5030	5030	5030	5030	0
66	20241118	174300	860204225	5030	5030	5030	5030	0
67	20241118	174200	860204225	5030	5030	5030	5030	0
68	20241118	174100	860204225	5030	5030	5030	5030	0
69	20241118	174000	860204225	5030	5030	5030	5030	0
70	20241118	173900	860204225	5030	5030	5030	5030	0
71	20241118	173800	860204225	5030	5030	5030	5030	0
72	20241118	173700	860204225	5030	5030	5030	5030	0
73	20241118	173600	860204225	5030	5030	5030	5030	0
74	20241118	173500	860204225	5030	5030	5030	5030	0
75	20241118	173400	860204225	5030	5030	5030	5030	0
76	20241118	173300	860204225	5030	5030	5030	5030	0
77	20241118	173200	860204225	5030	5030	5030	5030	0
78	20241118	173100	860204225	5030	5030	5030	5030	0
79	20241118	173000	860204225	5030	5030	5030	5030	0
80	20241118	172900	860204225	5030	5030	5030	5030	0
81	20241118	172800	860204225	5030	5030	5030	5030	0
82	20241118	172700	860204225	5030	5030	5030	5030	0
83	20241118	172600	860204225	5030	5030	5030	5030	0
84	20241118	172500	860204225	5030	5030	5030	5030	0
85	20241118	172400	860204225	5030	5030	5030	5030	0
86	20241118	172300	860204225	5030	5030	5030	5030	0
87	20241118	172200	860204225	5030	5030	5030	5030	0
88	20241118	172100	860204225	5030	5030	5030	5030	0
89	20241118	172000	860204225	5030	5030	5030	5030	0
90	20241118	171900	860204225	5030	5030	5030	5030	0
91	20241118	171800	860204225	5030	5030	5030	5030	0
92	20241118	171700	860204225	5030	5030	5030	5030	1905
93	20241118	171600	860204225	5030	5030	5030	5030	0
94	20241118	171500	860204225	5030	5030	5030	5030	0
95	20241118	171400	860204225	5030	5030	5030	5030	0
96	20241118	171300	860204225	5030	5030	5030	5030	0
97	20241118	171200	860204225	5030	5030	5030	5030	0
98	20241118	171100	860204225	5030	5030	5030	5030	0
99	20241118	171000	860204225	5030	5030	5030	5030	0
100	20241118	170900	860204225	5030	5030	5030	5030	0
101	20241118	170800	860204225	5030	5030	5030	5030	0
102	20241118	170700	860204225	5030	5030	5030	5030	0
103	20241118	170600	860204225	5030	5030	5030	5030	0
104	20241118	170500	860204225	5030	5030	5030	5030	0
105	20241118	170400	860204225	5030	5030	5030	5030	0
106	20241118	170300	860204225	5030	5030	5030	5030	0
107	20241118	170200	860204225	5030	5030	5030	5030	0
108	20241118	170100	860204225	5030	5030	5030	5030	0
109	20241118	170000	860204225	5030	5030	5030	5030	0
110	20241118	165900	860204225	5030	5030	5030	5030	0
111	20241118	165800	860204225	5030	5030	5030	5030	0
112	20241118	165700	860204225	5030	5030	5030	5030	0
113	20241118	165600	860204225	5030	5030	5030	5030	0
114	20241118	165500	860204225	5030	5030	5030	5030	0
115	20241118	165400	860204225	5030	5030	5030	5030	0
116	20241118	165300	860204225	5030	5030	5030	5030	0
117	20241118	165200	860204225	5030	5030	5030	5030	0
118	20241118	165100	860204225	5030	5030	5030	5030	0
119	20241118	165000	860204225	5030	5030	5030	5030	0
120	20241118	164900	860204225	5030	5030	5030	5030	0
121	20241118	164800	860204225	5030	5030	5030	5030	0
122	20241118	164700	860204225	5030	5030	5030	5030	1905
123	20241118	164600	860204225	5030	5030	5030	5030	0
124	20241118	164500	860204225	5030	5030	5030	5030	0
125	20241118	164400	860204225	5030	5030	5030	5030	0
126	20241118	164300	860204225	5030	5030	5030	5030	0
127	20241118	164200	860204225	5030	5030	5030	5030	0
128	20241118	164100	860204225	5030	5030	5030	5030	0
129	20241118	164000	860204225	5030	5030	5030	5030	0
130	20241118	163900	860204225	5030	5030	5030	5030	0
131	20241118	163800	860204225	5030	5030	5030	5030	0
132	20241118	163700	860204225	5030	5030	5030	5030	0
133	20241118	163600	860204225	5030	5030	5030	5030	0
134	20241118	163500	860204225	5030	5030	5030	5030	0
135	20241118	163400	860204225	5030	5030	5030	5030	0
136	20241118	163300	860204225	5030	5030	5030	5030	0
137	20241118	163200	860204225	5030	5030	5030	5030	0
138	20241118	163100	860204225	5030	5030	5030	5030	0
139	20241118	163000	860204225	5030	5030	5030	5030	0
140	20241118	162900	860204225	5030	5030	5030	5030	0
141	20241118	162800	860204225	5030	5030	5030	5030	0
142	20241118	162700	860204225	5030	5030	5030	5030	0
143	20241118	162600	860204225	5030	5030	5030	5030	0
144	20241118	162500	860204225	5030	5030	5030	5030	0
145	20241118	162400	860204225	5030	5030	5030	5030	0
146	20241118	162300	860204225	5030	5030	5030	5030	0
147	20241118	162200	860204225	5030	5030	5030	5030	0
148	20241118	162100	860204225	5030	5030	5030	5030	0
149	20241118	162000	860204225	5030	5030	5030	5030	0
150	20241118	161900	860204225	5030	5030	5030	5030	0
151	20241118	161800	860204225	5030	5030	5030	5030	0
152	20241118	161700	860204225	5030	5030	5030	5030	1905
153	20241118	161600	860204225	5030	5030	5030	5030	0
154	20241118	161500	860204225	5030	5030	5030	5030	0
155	20241118	161400	860204225	5030	5030	5030	5030	0
156	20241118	161300	860204225	5030	5030	5030	5030	0
157	20241118	161200	860204225	5030	5030	5030	5030	0
158	20241118	161100	860204225	5030	5030	5030	5030	0
159	20241118	161000	860204225	5030	5030	5030	5030	0
160	20241118	160900	860204225	5030	5030	5030	5030	0
161	20241118	160800	860204225	5030	5030	5030	5030	0
162	20241118	160700	860204225	5030	5030	5030	5030	0
163	20241118	160600	860204225	5030	5030	5030	5030	0
164	20241118	160500	860204225	5030	5030	5030	5030	0
165	20241118	160400	860204225	5030	5030	5030	5030	0
166	20241118	160300	860204225	5030	5030	5030	5030	0
167	20241118	160200	860204225	5030	5030	5030	5030	0
168	20241118	160100	860204225	5030	5030	5030	5030	0
169	20241118	160000	860204225	5030	5030	5030	5030	0
170	20241118	155900	860204225	5030	5030	5030	5030	0
171	20241118	155800	860204225	5030	5030	5030	5030	0
172	20241118	155700	860204225	5030	5030	5030	5030	0
173	20241118	155600	860204225	5030	5030	5030	5030	0
174	20241118	155500	860204225	5030	5030	5030	5030	0
175	20241118	155400	860204225	5030	5030	5030	5030	0
176	20241118	155300	860204225	5030	5030	5030	5030	0
177	20241118	155200	860204225	5030	5030	5030	5030	0
178	20241118	155100	860204225	5030	5030	5030	5030	0
179	20241118	155000	860204225	5030	5030	5030	5030	0
180	20241118	154900	860204225	5030	5030	5030	5030	0
181	20241118	154800	860204225	5030	5030	5030	5030	0
182	20241118	154700	860204225	5030	5030	5030	5030	1905
183	20241118	154600	860204225	5030	5030	5030	5030	0
184	20241118	154500	860204225	5030	5030	5030	5030	0
185	20241118	154400	860204225	5030	5030	5030	5030	0
186	20241118	154300	860204225	5030	5030	5030	5030	0
187	20241118	154200	860204225	5030	5030	5030	5030	0
188	20241118	154100	860204225	5030	5030	5030	5030	0
189	20241118	154000	860204225	5030	5030	5030	5030	0
190	20241118	153900	860204225	5030	5030	5030	5030	0
191	20241118	153800	860204225	5030	5030	5030	5030	0
192	20241118	153700	860204225	5030	5030	5030	5030	0
193	20241118	153600	860204225	5030	5030	5030	5030	0
194	20241118	153500	860204225	5030	5030	5030	5030	0
195	20241118	153400	860204225	5030	5030	5030	5030	0
196	20241118	153300	860204225	5030	5030	5030	5030	0
197	20241118	153200	860204225	5030	5030	5030	5030	0
198	20241118	153100	860204225	5030	5030	5030	5030	0
199	20241118	153000	860204225	5030	5030	5030	5030	1905
200	20241118	152900	850622075	5040	5040	5040	5040	0
201	20241118	152800	850622075	5040	5040	5040	5040	0
202	20241118	152700	850622075	5040	5040	5040	5040	0
203	20241118	152600	850622075	5040	5040	5040	5040	0
204	20241118	152500	850622075	5040	5040	5040	5040	0
205	20241118	152400	850622075	5040	5040	5040	5040	0
206	20241118	152300	850622075	5040	5040	5040	5040	0
207	20241118	152200	850622075	5040	5040	5040	5040	0
208	20241118	152100	850622075	5040	5040	5040	5040	0
209	20241118	152000	850622075	5040	5040	5040	5040	0
210	20241118	151900	850622075	5040	5020	5050	5020	471
211	20241118	151800	848255145	5030	5040	5040	5020	430
212	20241118	151700	846093025	5040	5050	5050	5040	40
213	20241118	151600	845891395	5050	5050	5050	5050	6
214	20241118	151500	845861095	5050	5040	5050	5040	1001
215	20241118	151400	840808085	5040	5040	5040	5040	55
216	20241118	151300	840530885	5030	5040	5050	5030	23
217	20241118	151200	840414985	5050	5040	5050	5030	180
218	20241118	151100	839507545	5040	5030	5040	5030	26
219	20241118	151000	839376735	5030	5040	5040	5030	17
220	20241118	150900	839291095	5040	5040	5040	5040	13
221	20241118	150800	839225575	5030	5040	5050	5020	656
222	20241118	150700	835932155	5040	5050	5050	5030	31
223	20241118	150600	835775725	5050	5050	5050	5050	9
224	20241118	150500	835730275	5050	5050	5050	5050	9
225	20241118	150400	835684825	5050	5050	5050	5050	8
226	20241118	150300	835644425	5050	5050	5050	5050	9
227	20241118	150200	835598975	5050	5050	5050	5050	8
228	20241118	150100	835558575	5030	5050	5050	5030	76
229	20241118	150000	835176115	5050	5050	5050	5050	9
230	20241118	145900	835130665	5050	5050	5050	5050	500
231	20241118	145800	832605665	5070	5070	5070	5070	0
232	20241118	145700	832605665	5070	5060	5070	5060	1510
233	20241118	145600	824963465	5040	5040	5040	5040	103
234	20241118	145500	824444345	5070	5030	5070	5030	111
235	20241118	145400	823882315	5020	5020	5020	5020	0
236	20241118	145300	823882315	5020	5020	5020	5020	3
237	20241118	145200	823867255	5020	5020	5020	5020	50
238	20241118	145100	823616255	5050	5030	5050	5030	14
239	20241118	145000	823545715	5020	5020	5020	5020	218
240	20241118	144900	822451355	5020	5020	5020	5020	12
241	20241118	144800	822391115	5020	5020	5020	5020	0
242	20241118	144700	822391115	5020	5020	5020	5020	0
243	20241118	144600	822391115	5020	5020	5020	5020	0
244	20241118	144500	822391115	5020	5020	5020	5020	0
245	20241118	144400	822391115	5020	5030	5030	5020	60
246	20241118	144300	822089895	5040	5040	5040	5020	232
247	20241118	144200	820923145	5040	5040	5040	5040	0
248	20241118	144100	820923145	5040	5050	5050	5040	201
249	20241118	144000	819908995	5050	5050	5050	5050	0
250	20241118	143900	819908995	5050	5040	5060	5030	325
251	20241118	143800	818270685	5050	5040	5050	5040	101
252	20241118	143700	817761615	5040	5040	5040	5040	134
253	20241118	143600	817086255	5030	5030	5030	5030	51
254	20241118	143500	816829725	5040	5040	5040	5040	12
255	20241118	143400	816769245	5040	5040	5040	5040	174
256	20241118	143300	815892285	5050	5040	5050	5040	200
257	20241118	143200	814884275	5030	5010	5030	5010	63
258	20241118	143100	814567945	5020	5020	5020	5020	350
259	20241118	143000	812810945	5020	5040	5040	5020	201
260	20241118	142900	811801905	5030	5040	5040	5030	887
261	20241118	142800	807339875	5040	5040	5040	5040	0
262	20241118	142700	807339875	5040	5040	5040	5040	0
263	20241118	142600	807339875	5040	5040	5040	5040	0
264	20241118	142500	807339875	5040	5040	5040	5040	0
265	20241118	142400	807339875	5040	5040	5040	5030	247
266	20241118	142300	806095045	5040	5040	5090	5040	6429
267	20241118	142200	773487345	5040	5030	5040	5020	950
268	20241118	142100	768714065	5020	5020	5070	5010	1706
269	20241118	142000	760116405	5030	5020	5030	5020	1199
270	20241118	141900	754095245	5010	5010	5010	5010	0
271	20241118	141800	754095245	5010	5010	5010	5010	0
272	20241118	141700	754095245	5010	5010	5010	5010	56
273	20241118	141600	753814685	5010	5010	5010	5010	0
274	20241118	141500	753814685	5010	5010	5010	5010	100
275	20241118	141400	753313685	5010	5010	5010	5010	0
276	20241118	141300	753313685	5010	5010	5010	5010	0
277	20241118	141200	753313685	5010	5010	5010	5010	1000
278	20241118	141100	748303685	5010	5010	5010	5010	0
279	20241118	141000	748303685	5010	5010	5010	5010	0
280	20241118	140900	748303685	5010	5010	5010	5010	2
281	20241118	140800	748293665	5030	5030	5030	5030	0
282	20241118	140700	748293665	5030	5030	5030	5030	109
283	20241118	140600	747745395	5010	5010	5010	5010	67
284	20241118	140500	747409725	5030	5030	5030	5030	0
285	20241118	140400	747409725	5030	5030	5030	5030	0
286	20241118	140300	747409725	5030	5030	5030	5030	19
287	20241118	140200	747314155	5030	5030	5030	5030	0
288	20241118	140100	747314155	5030	5030	5030	5030	1
289	20241118	140000	747309125	5010	5010	5010	5010	13
290	20241118	135900	747243995	5010	5010	5010	5010	0
291	20241118	135800	747243995	5010	5010	5010	5010	619
292	20241118	135700	744142805	5010	5030	5030	5010	200
293	20241118	135600	743139195	5030	5030	5030	5030	29
294	20241118	135500	742993325	5030	5030	5030	5030	1
295	20241118	135400	742988295	5020	5020	5020	5020	0
296	20241118	135300	742988295	5020	5030	5030	5020	15
297	20241118	135200	742912985	5050	5050	5050	5050	0
298	20241118	135100	742912985	5050	5040	5050	5040	112
299	20241118	135000	742347395	5040	5040	5040	5040	264
300	20241118	134900	741016835	5040	5030	5040	5030	13
301	20241118	134800	740951325	5040	5030	5040	5030	452
302	20241118	134700	738673935	5020	5020	5020	5020	0
303	20241118	134600	738673935	5020	4995	5020	4995	963
304	20241118	134500	733847700	4995	4990	4995	4990	11
305	20241118	134400	733792760	4990	4995	4995	4990	451
306	20241118	134300	731540420	4995	4995	4995	4995	0
307	20241118	134200	731540420	4995	4995	4995	4995	0
308	20241118	134100	731540420	4995	4995	4995	4995	347
309	20241118	134000	729807155	5000	5000	5000	5000	428
310	20241118	133900	727667155	5000	5000	5000	5000	2
311	20241118	133800	727657155	5000	5000	5000	5000	31
312	20241118	133700	727502155	5000	5000	5000	5000	100
313	20241118	133600	727002155	5000	4995	5000	4995	390
314	20241118	133500	725053605	5010	5000	5010	5000	199
315	20241118	133400	724057615	5010	5010	5010	5010	10
316	20241118	133300	724007515	5000	5000	5000	5000	352
317	20241118	133200	722247515	5000	5000	5000	5000	2
318	20241118	133100	722237515	5000	5000	5000	5000	200
319	20241118	133000	721237515	5000	5010	5010	5000	1321
320	20241118	132900	714627305	5000	5000	5000	5000	0
321	20241118	132800	714627305	5000	5000	5000	5000	0
322	20241118	132700	714627305	5000	5010	5010	5000	1658
323	20241118	132600	706334835	5020	5020	5020	5020	713
324	20241118	132500	702755575	5020	5020	5020	5020	198
325	20241118	132400	701761615	5020	5020	5020	5020	0
326	20241118	132300	701761615	5020	5020	5020	5020	20
327	20241118	132200	701661215	5020	5020	5020	5020	0
328	20241118	132100	701661215	5020	5020	5020	5020	0
329	20241118	132000	701661215	5020	5020	5020	5020	0
330	20241118	131900	701661215	5020	5010	5020	5010	105
331	20241118	131800	701134165	5010	5010	5010	5010	0
332	20241118	131700	701134165	5010	5030	5040	5010	3893
333	20241118	131600	681552645	5040	5040	5040	5040	0
334	20241118	131500	681552645	5040	5040	5040	5040	400
335	20241118	131400	679536645	5040	5040	5040	5040	5
336	20241118	131300	679511445	5040	5020	5040	5020	392
337	20241118	131200	677539605	5030	5010	5040	5000	355
338	20241118	131100	675761015	5010	5000	5010	4995	1345
339	20241118	131000	669042570	5010	5000	5010	5000	46
340	20241118	130900	668812560	5010	5010	5010	5010	0
341	20241118	130800	668812560	5010	5010	5010	5010	6
342	20241118	130700	668782500	5020	5020	5020	5020	0
343	20241118	130600	668782500	5020	5020	5020	5020	0
344	20241118	130500	668782500	5020	5010	5020	5010	101
345	20241118	130400	668275490	5020	5020	5020	5020	0
346	20241118	130300	668275490	5020	5030	5030	5000	155
347	20241118	130200	667496920	5030	5030	5030	5030	0
348	20241118	130100	667496920	5030	5030	5030	5000	3562
349	20241118	130000	649660870	5030	5030	5030	5030	7
350	20241118	125900	649625660	5030	5030	5030	5030	9
351	20241118	125800	649580390	5030	5030	5030	5030	2
352	20241118	125700	649570330	5030	5030	5030	5030	1
353	20241118	125600	649565300	5040	5040	5050	5030	54
354	20241118	125500	649293630	5040	5040	5040	5040	2
355	20241118	125400	649283550	5040	5040	5040	5040	0
356	20241118	125300	649283550	5040	5040	5040	5040	1
357	20241118	125200	649278510	5050	5050	5050	5050	0
358	20241118	125100	649278510	5050	5060	5060	5050	8
359	20241118	125000	649238090	5060	5050	5100	5030	4179
360	20241118	124900	628043090	5060	5050	5060	5050	184
361	20241118	124800	627112890	5060	5050	5060	5050	890
362	20241118	124700	622615090	5050	5020	5050	5010	2845
363	20241118	124600	608268760	5030	5010	5030	5000	1552
364	20241118	124500	600501700	5010	5010	5010	5010	0
365	20241118	124400	600501700	5010	5010	5010	5010	0
366	20241118	124300	600501700	5010	5020	5030	5010	18
367	20241118	124200	600411410	5030	5020	5030	5020	1251
368	20241118	124100	594131380	5020	5020	5020	5020	72
369	20241118	124000	593769940	5020	5010	5020	5010	505
370	20241118	123900	591239850	5010	5010	5020	5010	636
371	20241118	123800	588052350	5020	5010	5040	5000	1123
372	20241118	123700	582409840	5010	5010	5010	5010	200
373	20241118	123600	581407840	5020	5020	5020	5020	0
374	20241118	123500	581407840	5020	5020	5020	5020	0
375	20241118	123400	581407840	5020	5020	5020	5020	0
376	20241118	123300	581407840	5020	5020	5020	5020	0
377	20241118	123200	581407840	5020	5020	5020	5020	0
378	20241118	123100	581407840	5020	5000	5030	5000	115
379	20241118	123000	580830700	5010	5010	5010	5010	0
380	20241118	122900	580830700	5010	5010	5010	5010	0
381	20241118	122800	580830700	5010	5010	5010	5010	29
382	20241118	122700	580685410	5000	5000	5000	5000	1
383	20241118	122600	580680410	5000	5000	5010	5000	16
384	20241118	122500	580600390	5000	5000	5000	5000	10
385	20241118	122400	580550390	5000	5000	5000	5000	1
386	20241118	122300	580545390	5010	5010	5010	5010	4
387	20241118	122200	580525350	5020	5010	5020	5000	576
388	20241118	122100	577644250	5010	5010	5010	5010	0
389	20241118	122000	577644250	5010	5000	5020	5000	58
390	20241118	121900	577354140	5000	5010	5010	5000	121
391	20241118	121800	576749130	5020	5020	5020	5020	0
392	20241118	121700	576749130	5020	5020	5020	5020	0
393	20241118	121600	576749130	5020	5000	5020	5000	236
394	20241118	121500	575568740	5010	5020	5020	5000	346
395	20241118	121400	573836720	5020	5020	5020	5020	0
396	20241118	121300	573836720	5020	5020	5020	5020	0
397	20241118	121200	573836720	5020	5020	5020	5020	0
398	20241118	121100	573836720	5020	5020	5020	5020	0
399	20241118	121000	573836720	5020	5010	5020	5000	82
400	20241118	120900	573426020	5010	5010	5010	5010	0
401	20241118	120800	573426020	5010	5010	5010	5010	0
402	20241118	120700	573426020	5010	5010	5010	5010	0
403	20241118	120600	573426020	5010	5010	5010	5010	0
404	20241118	120500	573426020	5010	5010	5010	5010	0
405	20241118	120400	573426020	5010	5020	5020	5010	600
406	20241118	120300	570418520	5040	5040	5040	5040	0
407	20241118	120200	570418520	5040	5040	5040	5040	0
408	20241118	120100	570418520	5040	5040	5040	5040	0
409	20241118	120000	570418520	5040	5020	5040	5020	2
410	20241118	115900	570408460	5040	5020	5040	5020	101
411	20241118	115800	569899460	5030	5030	5030	5030	300
412	20241118	115700	568390460	5040	5030	5040	5020	22
413	20241118	115600	568279780	5030	5030	5030	5030	0
414	20241118	115500	568279780	5030	5030	5030	5030	1
415	20241118	115400	568274750	5030	5030	5040	5030	5
416	20241118	115300	568249590	5040	5040	5040	5040	1
417	20241118	115200	568244550	5030	5030	5040	5030	179
418	20241118	115100	567344160	5030	5030	5030	5030	0
419	20241118	115000	567344160	5030	5020	5030	5020	52
420	20241118	114900	567083110	5020	5020	5020	5020	51
421	20241118	114800	566827090	5020	5030	5030	5020	61
422	20241118	114700	566520660	5040	5040	5040	5040	0
423	20241118	114600	566520660	5040	5040	5040	5030	56
424	20241118	114500	566238960	5040	5040	5040	5040	1223
425	20241118	114400	560075040	5040	5050	5050	5040	113
426	20241118	114300	559505470	5050	5050	5050	5050	100
427	20241118	114200	559000470	5050	5050	5050	5050	873
428	20241118	114100	554591820	5050	5050	5050	5050	212
429	20241118	114000	553521220	5050	5050	5050	5050	0
430	20241118	113900	553521220	5050	5050	5050	5050	0
431	20241118	113800	553521220	5050	5050	5050	5050	60
432	20241118	113700	553218220	5050	5050	5050	5050	0
433	20241118	113600	553218220	5050	5050	5050	5050	0
434	20241118	113500	553218220	5050	5050	5050	5050	0
435	20241118	113400	553218220	5050	5040	5050	5040	3
436	20241118	113300	553203080	5040	5040	5040	5040	0
437	20241118	113200	553203080	5040	5040	5040	5040	0
438	20241118	113100	553203080	5040	5040	5040	5040	120
439	20241118	113000	552598280	5050	5050	5050	5050	0
440	20241118	112900	552598280	5050	5050	5050	5050	0
441	20241118	112800	552598280	5050	5050	5050	5050	95
442	20241118	112700	552118530	5050	5050	5050	5050	100
443	20241118	112600	551613530	5050	5050	5050	5050	0
444	20241118	112500	551613530	5050	5050	5050	5050	0
445	20241118	112400	551613530	5050	5040	5050	5040	402
446	20241118	112300	549587430	5050	5050	5050	5050	1
447	20241118	112200	549582380	5060	5050	5060	5050	3
448	20241118	112100	549567220	5060	5060	5070	5040	1417
449	20241118	112000	542425430	5070	5060	5070	5050	343
450	20241118	111900	540686630	5070	5070	5070	5070	0
451	20241118	111800	540686630	5070	5070	5070	5070	0
452	20241118	111700	540686630	5070	5060	5070	5040	2739
453	20241118	111600	526849160	5070	5070	5070	5070	86
454	20241118	111500	526413140	5070	5060	5070	5060	9
455	20241118	111400	526367580	5060	5060	5060	5060	2
456	20241118	111300	526357460	5070	5060	5070	5060	204
457	20241118	111200	525323400	5070	5060	5070	5060	200
458	20241118	111100	524309410	5050	5060	5070	5050	107
459	20241118	111000	523768010	5060	5060	5060	5060	2
460	20241118	110900	523757890	5060	5060	5060	5060	154
461	20241118	110800	522978650	5060	5060	5060	5060	0
462	20241118	110700	522978650	5060	5060	5060	5060	104
463	20241118	110600	522452410	5070	5070	5070	5070	0
464	20241118	110500	522452410	5070	5060	5070	5060	422
465	20241118	110400	520317070	5060	5060	5060	5060	140
466	20241118	110300	519608670	5050	5040	5050	5040	1264
467	20241118	110200	513230310	5040	5040	5040	5040	239
468	20241118	110100	512025750	5040	5040	5040	5040	97
469	20241118	110000	511536870	5040	5040	5040	5030	85
470	20241118	105900	511108490	5040	5050	5050	5040	8
471	20241118	105800	511068160	5040	5040	5040	5040	125
472	20241118	105700	510438160	5040	5040	5040	5040	154
473	20241118	105600	509662000	5040	5040	5040	5040	20
474	20241118	105500	509561200	5040	5030	5040	5030	108
475	20241118	105400	509016910	5040	5040	5040	5040	1
476	20241118	105300	509011870	5050	5050	5050	5050	0
477	20241118	105200	509011870	5050	5050	5050	5050	0
478	20241118	105100	509011870	5050	5040	5050	5040	3
479	20241118	105000	508996740	5050	5040	5050	5010	1184
480	20241118	104900	503051230	5040	5040	5040	5040	1
481	20241118	104800	503046190	5050	5040	5060	5040	39
482	20241118	104700	502849260	5040	5040	5040	5030	101
483	20241118	104600	502340230	5040	5050	5050	5040	393
484	20241118	104500	500358600	5050	5050	5050	5050	9
485	20241118	104400	500313150	5050	5050	5050	5050	100
486	20241118	104300	499808150	5050	5060	5060	5050	4
487	20241118	104200	499787920	5070	5060	5070	5060	1229
488	20241118	104100	493557160	5070	5060	5070	5060	291
489	20241118	104000	492084670	5060	5050	5060	5050	534
490	20241118	103900	489383100	5060	5040	5060	5040	409
491	20241118	103800	487313820	5050	5040	5050	5040	21
492	20241118	103700	487207950	5040	5050	5060	5040	1623
493	20241118	103600	479027500	5040	5040	5040	5040	97
494	20241118	103500	478538620	5050	5050	5050	5050	0
495	20241118	103400	478538620	5050	5050	5050	5050	1846
496	20241118	103300	469216320	5050	5050	5060	5050	95
497	20241118	103200	468736430	5060	5060	5060	5060	6
498	20241118	103100	468706070	5060	5050	5060	5050	205
499	20241118	103000	467670770	5060	5060	5060	5060	162
500	20241118	102900	466851050	5060	5060	5060	5060	0
501	20241118	102800	466851050	5060	5060	5060	5060	0
502	20241118	102700	466851050	5060	5060	5060	5060	107
503	20241118	102600	466309630	5060	5060	5060	5060	229
504	20241118	102500	465150890	5060	5060	5060	5060	29
505	20241118	102400	465004150	5070	5060	5070	5060	18
506	20241118	102300	464913060	5070	5060	5070	5060	115
507	20241118	102200	464330130	5070	5070	5070	5070	1
508	20241118	102100	464325060	5060	5060	5060	5060	55
509	20241118	102000	464046760	5070	5050	5070	5050	599
510	20241118	101900	461017890	5050	5060	5060	5050	2493
511	20241118	101800	448428190	5060	5050	5060	5050	364
512	20241118	101700	446589870	5050	5050	5050	5050	13
513	20241118	101600	446524220	5040	5030	5050	5030	1803
514	20241118	101500	437438250	5030	5040	5040	5030	15
515	20241118	101400	437362750	5030	5030	5030	5030	0
516	20241118	101300	437362750	5030	5020	5030	5020	446
517	20241118	101200	435119930	5020	5030	5030	5020	959
518	20241118	101100	430305740	5030	5030	5030	5030	0
519	20241118	101000	430305740	5030	5030	5030	5030	13
520	20241118	100900	430240350	5030	5030	5040	5030	207
521	20241118	100800	429198140	5040	5030	5040	5030	21
522	20241118	100700	429092310	5040	5030	5040	5030	102
523	20241118	100600	428578250	5040	5030	5040	5030	404
524	20241118	100500	426546110	5030	5040	5040	5030	50
525	20241118	100400	426294570	5030	5030	5030	5030	77
526	20241118	100300	425907260	5040	5040	5050	5040	205
527	20241118	100200	424874050	5050	5040	5050	5040	98
528	20241118	100100	424380060	5040	5040	5040	5040	1025
529	20241118	100000	419214060	5040	5020	5040	5020	1992
530	20241118	095900	409194710	5020	5010	5020	5010	275
531	20241118	095800	407814250	5010	5010	5010	5010	590
532	20241118	095700	404858350	5010	4995	5010	4995	507
533	20241118	095600	402318305	5000	5010	5010	5000	746
534	20241118	095500	398583275	5010	5000	5010	4990	323
535	20241118	095400	396968285	5000	4995	5000	4995	400
536	20241118	095300	394968785	4995	4990	4995	4985	23
537	20241118	095200	394853970	4995	4990	4995	4990	1750
538	20241118	095100	386116225	4990	4980	4990	4980	796
539	20241118	095000	382144205	4990	4985	4995	4970	1753
540	20241118	094900	373426400	4995	4985	4995	4985	191
541	20241118	094800	372472490	4995	4995	5000	4985	499
542	20241118	094700	369980455	4995	4985	4995	4985	1243
543	20241118	094600	363778785	4985	4975	4990	4975	1378
544	20241118	094500	356913670	4975	4975	4975	4970	394
545	20241118	094400	354953740	4975	4970	4975	4970	515
546	20241118	094300	352391725	4970	4970	4970	4970	170
547	20241118	094200	351546825	4975	4975	4975	4965	158
548	20241118	094100	350760810	4980	4965	4980	4965	810
549	20241118	094000	346732565	4965	4975	4975	4965	737
550	20241118	093900	343071195	4980	4975	4980	4975	126
551	20241118	093800	342443845	4985	4980	4985	4980	7
552	20241118	093700	342408980	4980	4965	4980	4965	388
553	20241118	093600	340479225	4965	4965	4970	4965	324
554	20241118	093500	338870265	4960	4960	4960	4960	57
555	20241118	093400	338587545	4955	4965	4965	4955	178
556	20241118	093300	337705540	4975	4970	4975	4960	553
557	20241118	093200	334959135	4970	4965	4970	4950	717
558	20241118	093100	331397895	4945	4940	4950	4940	564
559	20241118	093000	328609475	4945	4965	4970	4945	3141
560	20241118	092900	313065285	4970	4935	5050	4935	7429
561	20241118	092800	276063775	4930	4930	4930	4930	2
562	20241118	092700	276053915	4930	4925	4930	4910	931
563	20241118	092600	271477555	4930	4930	4930	4930	0
564	20241118	092500	271477555	4930	4930	4930	4930	562
565	20241118	092400	268706895	4930	4945	4945	4930	986
566	20241118	092300	263837215	4945	4945	4945	4945	261
567	20241118	092200	262546570	4950	4945	4950	4945	381
568	20241118	092100	260660875	4940	4940	4950	4940	62
569	20241118	092000	260354390	4940	4940	4940	4940	210
570	20241118	091900	259316990	4935	4950	4950	4935	3474
571	20241118	091800	242142520	4945	4940	4950	4940	1520
572	20241118	091700	234627530	4925	4935	4945	4915	1645
573	20241118	091600	226506795	4915	4915	4935	4910	4501
574	20241118	091500	204360885	4920	4910	4920	4910	2066
575	20241118	091400	194202860	4915	4910	4915	4905	4368
576	20241118	091300	172762990	4920	4910	4920	4910	286
577	20241118	091200	171355890	4905	4910	4910	4905	592
578	20241118	091100	168451890	4910	4910	4910	4905	897
579	20241118	091000	164047995	4910	4910	4910	4910	566
580	20241118	090900	161268935	4910	4930	4930	4910	3757
581	20241118	090800	142782085	4930	4930	4935	4925	1035
582	20241118	090700	137681870	4925	4930	4930	4925	352
583	20241118	090600	135947020	4930	4930	4930	4930	500
584	20241118	090500	133482020	4940	4925	4940	4920	2078
585	20241118	090400	123251655	4940	4950	4950	4925	3118
586	20241118	090300	107859635	4950	5010	5010	4950	2629
587	20241118	090200	94788915	5020	4970	5020	4970	6135
588	20241118	090100	64203845	4965	5000	5000	4945	3841
589	20241118	090000	45142395	4995	5000	5000	4965	8855