KissMeData/054210/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193400	288371540	5030	5030	5030	5030	3633
3	20241119	193300	288371540	5030	5030	5030	5030	0
4	20241119	193200	288371540	5030	5030	5030	5030	0
5	20241119	193100	288371540	5030	5030	5030	5030	0
6	20241119	193000	288371540	5030	5030	5030	5030	0
7	20241119	192900	288371540	5030	5030	5030	5030	0
8	20241119	192800	288371540	5030	5030	5030	5030	0
9	20241119	192700	288371540	5030	5030	5030	5030	0
10	20241119	192600	288371540	5030	5030	5030	5030	0
11	20241119	192500	288371540	5030	5030	5030	5030	0
12	20241119	192400	288371540	5030	5030	5030	5030	0
13	20241119	192300	288371540	5030	5030	5030	5030	0
14	20241119	192200	288371540	5030	5030	5030	5030	0
15	20241119	192100	288371540	5030	5030	5030	5030	0
16	20241119	192000	288371540	5030	5030	5030	5030	0
17	20241119	191900	288371540	5030	5030	5030	5030	0
18	20241119	191800	288371540	5030	5030	5030	5030	0
19	20241119	191700	288371540	5030	5030	5030	5030	0
20	20241119	191600	288371540	5030	5030	5030	5030	0
21	20241119	191500	288371540	5030	5030	5030	5030	0
22	20241119	191400	288371540	5030	5030	5030	5030	0
23	20241119	191300	288371540	5030	5030	5030	5030	0
24	20241119	191200	288371540	5030	5030	5030	5030	0
25	20241119	191100	288371540	5030	5030	5030	5030	0
26	20241119	191000	288371540	5030	5030	5030	5030	0
27	20241119	190900	288371540	5030	5030	5030	5030	0
28	20241119	190800	288371540	5030	5030	5030	5030	0
29	20241119	190700	288371540	5030	5030	5030	5030	0
30	20241119	190600	288371540	5030	5030	5030	5030	0
31	20241119	190500	288371540	5030	5030	5030	5030	0
32	20241119	190400	288371540	5030	5030	5030	5030	3633
33	20241119	190300	288371540	5030	5030	5030	5030	0
34	20241119	190200	288371540	5030	5030	5030	5030	0
35	20241119	190100	288371540	5030	5030	5030	5030	0
36	20241119	190000	288371540	5030	5030	5030	5030	0
37	20241119	185900	288371540	5030	5030	5030	5030	0
38	20241119	185800	288371540	5030	5030	5030	5030	0
39	20241119	185700	288371540	5030	5030	5030	5030	0
40	20241119	185600	288371540	5030	5030	5030	5030	0
41	20241119	185500	288371540	5030	5030	5030	5030	0
42	20241119	185400	288371540	5030	5030	5030	5030	0
43	20241119	185300	288371540	5030	5030	5030	5030	0
44	20241119	185200	288371540	5030	5030	5030	5030	0
45	20241119	185100	288371540	5030	5030	5030	5030	0
46	20241119	185000	288371540	5030	5030	5030	5030	0
47	20241119	184900	288371540	5030	5030	5030	5030	0
48	20241119	184800	288371540	5030	5030	5030	5030	0
49	20241119	184700	288371540	5030	5030	5030	5030	0
50	20241119	184600	288371540	5030	5030	5030	5030	0
51	20241119	184500	288371540	5030	5030	5030	5030	0
52	20241119	184400	288371540	5030	5030	5030	5030	0
53	20241119	184300	288371540	5030	5030	5030	5030	0
54	20241119	184200	288371540	5030	5030	5030	5030	0
55	20241119	184100	288371540	5030	5030	5030	5030	0
56	20241119	184000	288371540	5030	5030	5030	5030	0
57	20241119	183900	288371540	5030	5030	5030	5030	0
58	20241119	183800	288371540	5030	5030	5030	5030	0
59	20241119	183700	288371540	5030	5030	5030	5030	0
60	20241119	183600	288371540	5030	5030	5030	5030	0
61	20241119	183500	288371540	5030	5030	5030	5030	0
62	20241119	183400	288371540	5030	5030	5030	5030	3633
63	20241119	183300	288371540	5030	5030	5030	5030	0
64	20241119	183200	288371540	5030	5030	5030	5030	0
65	20241119	183100	288371540	5030	5030	5030	5030	0
66	20241119	183000	288371540	5030	5030	5030	5030	0
67	20241119	182900	288371540	5030	5030	5030	5030	0
68	20241119	182800	288371540	5030	5030	5030	5030	0
69	20241119	182700	288371540	5030	5030	5030	5030	0
70	20241119	182600	288371540	5030	5030	5030	5030	0
71	20241119	182500	288371540	5030	5030	5030	5030	0
72	20241119	182400	288371540	5030	5030	5030	5030	0
73	20241119	182300	288371540	5030	5030	5030	5030	0
74	20241119	182200	288371540	5030	5030	5030	5030	0
75	20241119	182100	288371540	5030	5030	5030	5030	0
76	20241119	182000	288371540	5030	5030	5030	5030	0
77	20241119	181900	288371540	5030	5030	5030	5030	0
78	20241119	181800	288371540	5030	5030	5030	5030	0
79	20241119	181700	288371540	5030	5030	5030	5030	0
80	20241119	181600	288371540	5030	5030	5030	5030	0
81	20241119	181500	288371540	5030	5030	5030	5030	0
82	20241119	181400	288371540	5030	5030	5030	5030	0
83	20241119	181300	288371540	5030	5030	5030	5030	0
84	20241119	181200	288371540	5030	5030	5030	5030	0
85	20241119	181100	288371540	5030	5030	5030	5030	0
86	20241119	181000	288371540	5030	5030	5030	5030	0
87	20241119	180900	288371540	5030	5030	5030	5030	0
88	20241119	180800	288371540	5030	5030	5030	5030	0
89	20241119	180700	288371540	5030	5030	5030	5030	0
90	20241119	180600	288371540	5030	5030	5030	5030	0
91	20241119	180500	288371540	5030	5030	5030	5030	0
92	20241119	180400	288371540	5030	5030	5030	5030	3633
93	20241119	180300	288371540	5030	5030	5030	5030	0
94	20241119	180200	288371540	5030	5030	5030	5030	0
95	20241119	180100	288371540	5030	5030	5030	5030	0
96	20241119	180000	288371540	5030	5030	5030	5030	0
97	20241119	175900	288371540	5030	5030	5030	5030	0
98	20241119	175800	288371540	5030	5030	5030	5030	0
99	20241119	175700	288371540	5030	5030	5030	5030	0
100	20241119	175600	288371540	5030	5030	5030	5030	0
101	20241119	175500	288371540	5030	5030	5030	5030	0
102	20241119	175400	288371540	5030	5030	5030	5030	0
103	20241119	175300	288371540	5030	5030	5030	5030	0
104	20241119	175200	288371540	5030	5030	5030	5030	0
105	20241119	175100	288371540	5030	5030	5030	5030	0
106	20241119	175000	288371540	5030	5030	5030	5030	0
107	20241119	174900	288371540	5030	5030	5030	5030	0
108	20241119	174800	288371540	5030	5030	5030	5030	0
109	20241119	174700	288371540	5030	5030	5030	5030	0
110	20241119	174600	288371540	5030	5030	5030	5030	0
111	20241119	174500	288371540	5030	5030	5030	5030	0
112	20241119	174400	288371540	5030	5030	5030	5030	0
113	20241119	174300	288371540	5030	5030	5030	5030	0
114	20241119	174200	288371540	5030	5030	5030	5030	0
115	20241119	174100	288371540	5030	5030	5030	5030	0
116	20241119	174000	288371540	5030	5030	5030	5030	0
117	20241119	173900	288371540	5030	5030	5030	5030	0
118	20241119	173800	288371540	5030	5030	5030	5030	0
119	20241119	173700	288371540	5030	5030	5030	5030	0
120	20241119	173600	288371540	5030	5030	5030	5030	0
121	20241119	173500	288371540	5030	5030	5030	5030	0
122	20241119	173400	288371540	5030	5030	5030	5030	3633
123	20241119	173300	288371540	5030	5030	5030	5030	0
124	20241119	173200	288371540	5030	5030	5030	5030	0
125	20241119	173100	288371540	5030	5030	5030	5030	0
126	20241119	173000	288371540	5030	5030	5030	5030	0
127	20241119	172900	288371540	5030	5030	5030	5030	0
128	20241119	172800	288371540	5030	5030	5030	5030	0
129	20241119	172700	288371540	5030	5030	5030	5030	0
130	20241119	172600	288371540	5030	5030	5030	5030	0
131	20241119	172500	288371540	5030	5030	5030	5030	0
132	20241119	172400	288371540	5030	5030	5030	5030	0
133	20241119	172300	288371540	5030	5030	5030	5030	0
134	20241119	172200	288371540	5030	5030	5030	5030	0
135	20241119	172100	288371540	5030	5030	5030	5030	0
136	20241119	172000	288371540	5030	5030	5030	5030	0
137	20241119	171900	288371540	5030	5030	5030	5030	0
138	20241119	171800	288371540	5030	5030	5030	5030	0
139	20241119	171700	288371540	5030	5030	5030	5030	0
140	20241119	171600	288371540	5030	5030	5030	5030	0
141	20241119	171500	288371540	5030	5030	5030	5030	0
142	20241119	171400	288371540	5030	5030	5030	5030	0
143	20241119	171300	288371540	5030	5030	5030	5030	0
144	20241119	171200	288371540	5030	5030	5030	5030	0
145	20241119	171100	288371540	5030	5030	5030	5030	0
146	20241119	171000	288371540	5030	5030	5030	5030	0
147	20241119	170900	288371540	5030	5030	5030	5030	0
148	20241119	170800	288371540	5030	5030	5030	5030	0
149	20241119	170700	288371540	5030	5030	5030	5030	0
150	20241119	170600	288371540	5030	5030	5030	5030	0
151	20241119	170500	288371540	5030	5030	5030	5030	0
152	20241119	170400	288371540	5030	5030	5030	5030	3633
153	20241119	170300	288371540	5030	5030	5030	5030	0
154	20241119	170200	288371540	5030	5030	5030	5030	0
155	20241119	170100	288371540	5030	5030	5030	5030	0
156	20241119	170000	288371540	5030	5030	5030	5030	0
157	20241119	165900	288371540	5030	5030	5030	5030	0
158	20241119	165800	288371540	5030	5030	5030	5030	0
159	20241119	165700	288371540	5030	5030	5030	5030	0
160	20241119	165600	288371540	5030	5030	5030	5030	0
161	20241119	165500	288371540	5030	5030	5030	5030	0
162	20241119	165400	288371540	5030	5030	5030	5030	0
163	20241119	165300	288371540	5030	5030	5030	5030	0
164	20241119	165200	288371540	5030	5030	5030	5030	0
165	20241119	165100	288371540	5030	5030	5030	5030	0
166	20241119	165000	288371540	5030	5030	5030	5030	0
167	20241119	164900	288371540	5030	5030	5030	5030	0
168	20241119	164800	288371540	5030	5030	5030	5030	0
169	20241119	164700	288371540	5030	5030	5030	5030	0
170	20241119	164600	288371540	5030	5030	5030	5030	0
171	20241119	164500	288371540	5030	5030	5030	5030	0
172	20241119	164400	288371540	5030	5030	5030	5030	0
173	20241119	164300	288371540	5030	5030	5030	5030	0
174	20241119	164200	288371540	5030	5030	5030	5030	0
175	20241119	164100	288371540	5030	5030	5030	5030	0
176	20241119	164000	288371540	5030	5030	5030	5030	0
177	20241119	163900	288371540	5030	5030	5030	5030	0
178	20241119	163800	288371540	5030	5030	5030	5030	0
179	20241119	163700	288371540	5030	5030	5030	5030	0
180	20241119	163600	288371540	5030	5030	5030	5030	0
181	20241119	163500	288371540	5030	5030	5030	5030	0
182	20241119	163400	288371540	5030	5030	5030	5030	3633
183	20241119	163300	288371540	5030	5030	5030	5030	0
184	20241119	163200	288371540	5030	5030	5030	5030	0
185	20241119	163100	288371540	5030	5030	5030	5030	0
186	20241119	163000	288371540	5030	5030	5030	5030	0
187	20241119	162900	288371540	5030	5030	5030	5030	0
188	20241119	162800	288371540	5030	5030	5030	5030	0
189	20241119	162700	288371540	5030	5030	5030	5030	0
190	20241119	162600	288371540	5030	5030	5030	5030	0
191	20241119	162500	288371540	5030	5030	5030	5030	0
192	20241119	162400	288371540	5030	5030	5030	5030	0
193	20241119	162300	288371540	5030	5030	5030	5030	0
194	20241119	162200	288371540	5030	5030	5030	5030	0
195	20241119	162100	288371540	5030	5030	5030	5030	0
196	20241119	162000	288371540	5030	5030	5030	5030	0
197	20241119	161900	288371540	5030	5030	5030	5030	0
198	20241119	161800	288371540	5030	5030	5030	5030	0
199	20241119	161700	288371540	5030	5030	5030	5030	0
200	20241119	161600	288371540	5030	5030	5030	5030	0
201	20241119	161500	288371540	5030	5030	5030	5030	0
202	20241119	161400	288371540	5030	5030	5030	5030	0
203	20241119	161300	288371540	5030	5030	5030	5030	0
204	20241119	161200	288371540	5030	5030	5030	5030	0
205	20241119	161100	288371540	5030	5030	5030	5030	0
206	20241119	161000	288371540	5030	5030	5030	5030	0
207	20241119	160900	288371540	5030	5030	5030	5030	0
208	20241119	160800	288371540	5030	5030	5030	5030	0
209	20241119	160700	288371540	5030	5030	5030	5030	0
210	20241119	160600	288371540	5030	5030	5030	5030	0
211	20241119	160500	288371540	5030	5030	5030	5030	0
212	20241119	160400	288371540	5030	5030	5030	5030	3633
213	20241119	160300	288371540	5030	5030	5030	5030	0
214	20241119	160200	288371540	5030	5030	5030	5030	0
215	20241119	160100	288371540	5030	5030	5030	5030	0
216	20241119	160000	288371540	5030	5030	5030	5030	0
217	20241119	155900	288371540	5030	5030	5030	5030	0
218	20241119	155800	288371540	5030	5030	5030	5030	0
219	20241119	155700	288371540	5030	5030	5030	5030	0
220	20241119	155600	288371540	5030	5030	5030	5030	0
221	20241119	155500	288371540	5030	5030	5030	5030	0
222	20241119	155400	288371540	5030	5030	5030	5030	0
223	20241119	155300	288371540	5030	5030	5030	5030	0
224	20241119	155200	288371540	5030	5030	5030	5030	0
225	20241119	155100	288371540	5030	5030	5030	5030	0
226	20241119	155000	288371540	5030	5030	5030	5030	0
227	20241119	154900	288371540	5030	5030	5030	5030	0
228	20241119	154800	288371540	5030	5030	5030	5030	0
229	20241119	154700	288371540	5030	5030	5030	5030	0
230	20241119	154600	288371540	5030	5030	5030	5030	0
231	20241119	154500	288371540	5030	5030	5030	5030	0
232	20241119	154400	288371540	5030	5030	5030	5030	0
233	20241119	154300	288371540	5030	5030	5030	5030	0
234	20241119	154200	288371540	5030	5030	5030	5030	0
235	20241119	154100	288371540	5030	5030	5030	5030	0
236	20241119	154000	288371540	5030	5030	5030	5030	0
237	20241119	153900	288371540	5030	5030	5030	5030	0
238	20241119	153800	288371540	5030	5030	5030	5030	0
239	20241119	153700	288371540	5030	5030	5030	5030	0
240	20241119	153600	288371540	5030	5030	5030	5030	0
241	20241119	153500	288371540	5030	5030	5030	5030	0
242	20241119	153400	288371540	5030	5030	5030	5030	3633
243	20241119	153300	288371540	5030	5030	5030	5030	0
244	20241119	153200	288371540	5030	5030	5030	5030	0
245	20241119	153100	288371540	5030	5030	5030	5030	0
246	20241119	153000	288371540	5030	5030	5030	5030	3633
247	20241119	152900	270097550	5020	5020	5020	5020	0
248	20241119	152800	270097550	5020	5020	5020	5020	0
249	20241119	152700	270097550	5020	5020	5020	5020	0
250	20241119	152600	270097550	5020	5020	5020	5020	0
251	20241119	152500	270097550	5020	5020	5020	5020	0
252	20241119	152400	270097550	5020	5020	5020	5020	0
253	20241119	152300	270097550	5020	5020	5020	5020	0
254	20241119	152200	270097550	5020	5020	5020	5020	0
255	20241119	152100	270097550	5020	5020	5020	5020	0
256	20241119	152000	270097550	5020	5020	5020	5020	0
257	20241119	151900	270097550	5020	5040	5040	5020	316
258	20241119	151800	268506190	5020	5030	5040	5020	889
259	20241119	151700	264029600	5030	5030	5030	5030	700
260	20241119	151600	260508600	5030	5020	5030	5010	157
261	20241119	151500	259721220	5030	5030	5030	5030	0
262	20241119	151400	259721220	5030	5030	5030	5030	1
263	20241119	151300	259716190	5020	5010	5020	5010	32
264	20241119	151200	259555570	5030	5030	5030	5030	0
265	20241119	151100	259555570	5030	5000	5030	5000	894
266	20241119	151000	255063010	5000	5000	5000	5000	806
267	20241119	150900	251033010	5000	5000	5000	5000	1
268	20241119	150800	251028010	5010	5010	5010	5010	0
269	20241119	150700	251028010	5010	5010	5010	5010	0
270	20241119	150600	251028010	5010	5010	5010	5010	0
271	20241119	150500	251028010	5010	5010	5010	5010	0
272	20241119	150400	251028010	5010	5000	5010	5000	603
273	20241119	150300	248010980	5000	5000	5000	5000	0
274	20241119	150200	248010980	5000	5000	5000	5000	1
275	20241119	150100	248005980	5000	5000	5000	5000	0
276	20241119	150000	248005980	5000	5000	5000	5000	162
277	20241119	145900	247195980	4995	4995	4995	4995	0
278	20241119	145800	247195980	4995	4995	4995	4995	0
279	20241119	145700	247195980	4995	4995	4995	4995	0
280	20241119	145600	247195980	4995	4995	4995	4995	0
281	20241119	145500	247195980	4995	4995	4995	4995	0
282	20241119	145400	247195980	4995	4995	4995	4995	0
283	20241119	145300	247195980	4995	5000	5000	4995	1067
284	20241119	145200	241865620	5000	5000	5000	5000	0
285	20241119	145100	241865620	5000	5000	5000	5000	27
286	20241119	145000	241730620	5010	5010	5010	5010	50
287	20241119	144900	241480120	5010	5010	5010	5010	90
288	20241119	144800	241029220	5000	5000	5000	5000	200
289	20241119	144700	240029220	5010	5010	5010	5010	0
290	20241119	144600	240029220	5010	5010	5010	5010	0
291	20241119	144500	240029220	5010	5010	5010	5010	0
292	20241119	144400	240029220	5010	5010	5010	5010	0
293	20241119	144300	240029220	5010	5010	5010	5010	3
294	20241119	144200	240014190	5000	5000	5000	5000	100
295	20241119	144100	239514190	5010	5010	5010	5010	1
296	20241119	144000	239509180	4995	4995	4995	4995	6
297	20241119	143900	239479210	5000	5000	5000	5000	0
298	20241119	143800	239479210	5000	5000	5000	5000	0
299	20241119	143700	239479210	5000	5000	5000	5000	0
300	20241119	143600	239479210	5000	5000	5000	5000	45
301	20241119	143500	239254210	5000	5000	5000	5000	70
302	20241119	143400	238904210	5000	5000	5000	5000	88
303	20241119	143300	238464210	4995	4995	4995	4995	115
304	20241119	143200	237889785	4990	4990	4990	4990	0
305	20241119	143100	237889785	4990	4990	4990	4990	0
306	20241119	143000	237889785	4990	4990	4990	4990	0
307	20241119	142900	237889785	4990	4990	4990	4990	30
308	20241119	142800	237740085	4990	4990	4990	4990	0
309	20241119	142700	237740085	4990	4990	4990	4990	0
310	20241119	142600	237740085	4990	4990	4990	4990	6
311	20241119	142500	237710145	4990	4990	4990	4990	0
312	20241119	142400	237710145	4990	4990	4990	4990	0
313	20241119	142300	237710145	4990	4990	4990	4990	0
314	20241119	142200	237710145	4990	4990	4990	4990	11
315	20241119	142100	237655255	4990	4990	4990	4990	20
316	20241119	142000	237555455	4995	4995	4995	4995	52
317	20241119	141900	237295715	4995	5020	5020	4995	11
318	20241119	141800	237240745	5020	5020	5020	5020	0
319	20241119	141700	237240745	5020	5020	5020	5020	0
320	20241119	141600	237240745	5020	5010	5020	5010	6
321	20241119	141500	237210635	4995	4995	4995	4995	0
322	20241119	141400	237210635	4995	4995	4995	4995	10
323	20241119	141300	237160685	4990	4990	4990	4990	0
324	20241119	141200	237160685	4990	4995	4995	4990	718
325	20241119	141100	233574315	4995	4995	4995	4995	0
326	20241119	141000	233574315	4995	4995	4995	4995	0
327	20241119	140900	233574315	4995	4995	4995	4995	988
328	20241119	140800	228639255	4995	4995	4995	4995	0
329	20241119	140700	228639255	4995	4995	4995	4995	20
330	20241119	140600	228539355	4995	4995	4995	4995	0
331	20241119	140500	228539355	4995	5000	5000	4995	37
332	20241119	140400	228354370	5010	5010	5010	5010	0
333	20241119	140300	228354370	5010	5010	5010	5010	0
334	20241119	140200	228354370	5010	5010	5010	5010	0
335	20241119	140100	228354370	5010	5010	5010	5010	0
336	20241119	140000	228354370	5010	5010	5010	5010	0
337	20241119	135900	228354370	5010	5010	5010	5010	0
338	20241119	135800	228354370	5010	5010	5010	5010	0
339	20241119	135700	228354370	5010	5010	5010	5010	0
340	20241119	135600	228354370	5010	5010	5010	5010	0
341	20241119	135500	228354370	5010	5010	5010	5010	0
342	20241119	135400	228354370	5010	5010	5010	5010	0
343	20241119	135300	228354370	5010	5010	5010	5010	0
344	20241119	135200	228354370	5010	5010	5010	5010	3
345	20241119	135100	228339340	5000	5000	5000	5000	0
346	20241119	135000	228339340	5000	5000	5000	5000	4
347	20241119	134900	228319340	5020	5020	5020	5020	0
348	20241119	134800	228319340	5020	5020	5020	5020	0
349	20241119	134700	228319340	5020	5020	5020	5020	0
350	20241119	134600	228319340	5020	5020	5020	5020	1
351	20241119	134500	228314320	5000	5000	5000	5000	0
352	20241119	134400	228314320	5000	5000	5000	5000	0
353	20241119	134300	228314320	5000	5000	5000	5000	0
354	20241119	134200	228314320	5000	5000	5000	5000	20
355	20241119	134100	228214320	5000	5000	5000	5000	23
356	20241119	134000	228099320	5000	5010	5010	5000	57
357	20241119	133900	227814310	5000	5000	5000	5000	0
358	20241119	133800	227814310	5000	5000	5000	5000	0
359	20241119	133700	227814310	5000	5000	5000	5000	0
360	20241119	133600	227814310	5000	5000	5000	5000	0
361	20241119	133500	227814310	5000	5000	5000	5000	0
362	20241119	133400	227814310	5000	5000	5000	5000	0
363	20241119	133300	227814310	5000	5000	5000	5000	0
364	20241119	133200	227814310	5000	5000	5000	5000	0
365	20241119	133100	227814310	5000	5000	5000	5000	0
366	20241119	133000	227814310	5000	5000	5000	5000	330
367	20241119	132900	226164310	5010	5010	5010	5010	16
368	20241119	132800	226084150	5000	5000	5000	5000	0
369	20241119	132700	226084150	5000	5000	5000	5000	100
370	20241119	132600	225584150	5000	5000	5000	5000	793
371	20241119	132500	221619150	5000	5000	5000	5000	0
372	20241119	132400	221619150	5000	5000	5000	5000	213
373	20241119	132300	220554150	5020	5020	5020	5020	0
374	20241119	132200	220554150	5020	5020	5020	5020	0
375	20241119	132100	220554150	5020	5020	5020	5020	2
376	20241119	132000	220544110	5010	5010	5010	5010	0
377	20241119	131900	220544110	5010	5010	5010	5010	0
378	20241119	131800	220544110	5010	5010	5010	5010	0
379	20241119	131700	220544110	5010	5010	5010	5010	100
380	20241119	131600	220043110	5020	5020	5020	5020	0
381	20241119	131500	220043110	5020	5020	5020	5020	0
382	20241119	131400	220043110	5020	5020	5020	5020	0
383	20241119	131300	220043110	5020	5020	5020	5020	0
384	20241119	131200	220043110	5020	5020	5020	5020	0
385	20241119	131100	220043110	5020	5020	5020	5020	5
386	20241119	131000	220018010	5030	5030	5030	5030	0
387	20241119	130900	220018010	5030	5030	5030	5030	0
388	20241119	130800	220018010	5030	5020	5030	5020	1201
389	20241119	130700	213988940	5020	5020	5020	5020	0
390	20241119	130600	213988940	5020	5020	5020	5020	0
391	20241119	130500	213988940	5020	5020	5020	5020	0
392	20241119	130400	213988940	5020	5020	5020	5020	3
393	20241119	130300	213973880	5020	5020	5020	5020	0
394	20241119	130200	213973880	5020	5020	5020	5020	0
395	20241119	130100	213973880	5020	5020	5020	5020	5
396	20241119	130000	213948780	5010	5010	5010	5010	0
397	20241119	125900	213948780	5010	5010	5010	5010	0
398	20241119	125800	213948780	5010	5010	5010	5010	0
399	20241119	125700	213948780	5010	5010	5010	5010	0
400	20241119	125600	213948780	5010	5010	5010	5010	0
401	20241119	125500	213948780	5010	5010	5010	5010	0
402	20241119	125400	213948780	5010	5010	5010	5010	5
403	20241119	125300	213923730	5000	5000	5000	5000	50
404	20241119	125200	213673730	5000	5000	5000	5000	0
405	20241119	125100	213673730	5000	5000	5000	5000	337
406	20241119	125000	211988730	5000	5000	5000	5000	0
407	20241119	124900	211988730	5000	5000	5000	5000	0
408	20241119	124800	211988730	5000	5000	5000	5000	75
409	20241119	124700	211613730	5000	5000	5000	5000	0
410	20241119	124600	211613730	5000	5000	5000	5000	0
411	20241119	124500	211613730	5000	5000	5000	5000	13
412	20241119	124400	211548730	5000	5000	5000	5000	82
413	20241119	124300	211138730	5010	5010	5010	5010	0
414	20241119	124200	211138730	5010	5010	5010	5010	1
415	20241119	124100	211133720	5010	5010	5010	5010	3
416	20241119	124000	211118690	5010	5010	5010	5010	0
417	20241119	123900	211118690	5010	5010	5010	5010	2
418	20241119	123800	211108670	5010	5010	5010	5010	3
419	20241119	123700	211093640	5010	5010	5010	5010	30
420	20241119	123600	210943340	5010	5010	5010	5010	0
421	20241119	123500	210943340	5010	5010	5010	5010	0
422	20241119	123400	210943340	5010	5010	5010	5010	0
423	20241119	123300	210943340	5010	5010	5010	5010	0
424	20241119	123200	210943340	5010	5010	5010	5010	0
425	20241119	123100	210943340	5010	5010	5010	5010	0
426	20241119	123000	210943340	5010	5010	5010	5010	1
427	20241119	122900	210938330	4980	5010	5010	4980	36
428	20241119	122800	210758500	5010	5010	5010	5010	0
429	20241119	122700	210758500	5010	5010	5010	5010	30
430	20241119	122600	210608200	5010	5010	5010	5010	0
431	20241119	122500	210608200	5010	5010	5010	5010	0
432	20241119	122400	210608200	5010	5010	5010	5010	0
433	20241119	122300	210608200	5010	5010	5010	5010	1
434	20241119	122200	210603190	4985	4985	4985	4985	0
435	20241119	122100	210603190	4985	4985	4985	4985	0
436	20241119	122000	210603190	4985	4985	4985	4985	10
437	20241119	121900	210553340	4985	4985	4985	4985	163
438	20241119	121800	209740785	4980	4990	4990	4980	1000
439	20241119	121700	204757870	4990	5000	5000	4990	260
440	20241119	121600	203458100	5000	5000	5000	5000	14
441	20241119	121500	203388100	5000	5000	5000	5000	10
442	20241119	121400	203338100	5000	5000	5000	5000	0
443	20241119	121300	203338100	5000	5000	5000	5000	5
444	20241119	121200	203313100	5000	5000	5000	5000	0
445	20241119	121100	203313100	5000	5000	5000	5000	0
446	20241119	121000	203313100	5000	5010	5010	5000	10
447	20241119	120900	203263010	5000	5000	5000	5000	0
448	20241119	120800	203263010	5000	5010	5010	5000	22
449	20241119	120700	203152810	5010	5010	5010	5010	7
450	20241119	120600	203117740	5020	5020	5020	5020	0
451	20241119	120500	203117740	5020	5020	5020	5020	0
452	20241119	120400	203117740	5020	5020	5020	5020	0
453	20241119	120300	203117740	5020	5020	5020	5020	0
454	20241119	120200	203117740	5020	5020	5020	5020	0
455	20241119	120100	203117740	5020	5020	5020	5020	0
456	20241119	120000	203117740	5020	5020	5020	5020	0
457	20241119	115900	203117740	5020	5020	5020	5020	0
458	20241119	115800	203117740	5020	5020	5020	5020	0
459	20241119	115700	203117740	5020	5020	5020	5020	0
460	20241119	115600	203117740	5020	5020	5020	5020	0
461	20241119	115500	203117740	5020	5020	5020	5020	0
462	20241119	115400	203117740	5020	5020	5020	5020	0
463	20241119	115300	203117740	5020	5020	5020	5020	0
464	20241119	115200	203117740	5020	5020	5020	5020	0
465	20241119	115100	203117740	5020	5020	5020	5020	0
466	20241119	115000	203117740	5020	5020	5020	5020	3
467	20241119	114900	203102680	5020	5020	5020	5020	0
468	20241119	114800	203102680	5020	5020	5020	5020	0
469	20241119	114700	203102680	5020	5020	5020	5020	0
470	20241119	114600	203102680	5020	5020	5020	5020	0
471	20241119	114500	203102680	5020	5020	5020	5020	0
472	20241119	114400	203102680	5020	5020	5020	5020	0
473	20241119	114300	203102680	5020	5020	5020	5020	180
474	20241119	114200	202199080	5020	5020	5020	5020	0
475	20241119	114100	202199080	5020	5020	5020	5020	1
476	20241119	114000	202194060	4985	4985	4985	4985	1
477	20241119	113900	202189075	5020	5020	5020	5020	0
478	20241119	113800	202189075	5020	5020	5020	5020	0
479	20241119	113700	202189075	5020	5020	5020	5020	1
480	20241119	113600	202184055	4985	5000	5000	4980	1520
481	20241119	113500	194606945	5030	5030	5030	5030	0
482	20241119	113400	194606945	5030	5030	5030	5030	0
483	20241119	113300	194606945	5030	5030	5030	5030	0
484	20241119	113200	194606945	5030	5030	5030	5030	0
485	20241119	113100	194606945	5030	5030	5030	5030	284
486	20241119	113000	193178425	5030	5030	5030	5030	1
487	20241119	112900	193173395	4995	4995	4995	4995	2
488	20241119	112800	193163405	5020	5020	5020	5020	0
489	20241119	112700	193163405	5020	5020	5020	5020	0
490	20241119	112600	193163405	5020	5020	5020	5020	2
491	20241119	112500	193153365	5020	5020	5020	5020	0
492	20241119	112400	193153365	5020	5020	5020	5020	0
493	20241119	112300	193153365	5020	5020	5020	5020	1
494	20241119	112200	193148345	5020	5020	5020	5020	0
495	20241119	112100	193148345	5020	5020	5020	5020	50
496	20241119	112000	192897345	5020	5020	5020	5020	0
497	20241119	111900	192897345	5020	5020	5020	5020	0
498	20241119	111800	192897345	5020	5020	5020	5020	5
499	20241119	111700	192872245	5020	5020	5020	5020	5
500	20241119	111600	192847145	5020	5020	5020	5020	0
501	20241119	111500	192847145	5020	5020	5020	5020	17
502	20241119	111400	192761805	5040	5040	5040	5040	0
503	20241119	111300	192761805	5040	5040	5040	5040	0
504	20241119	111200	192761805	5040	5040	5040	5040	0
505	20241119	111100	192761805	5040	5040	5040	5040	0
506	20241119	111000	192761805	5040	5040	5040	5040	0
507	20241119	110900	192761805	5040	5040	5040	5040	1
508	20241119	110800	192756765	5040	5010	5040	4990	1012
509	20241119	110700	187694885	5020	5020	5020	5020	0
510	20241119	110600	187694885	5020	5020	5020	5020	800
511	20241119	110500	183678885	5020	5020	5020	5020	0
512	20241119	110400	183678885	5020	5020	5020	5020	0
513	20241119	110300	183678885	5020	5020	5020	5020	0
514	20241119	110200	183678885	5020	5020	5020	5020	0
515	20241119	110100	183678885	5020	5020	5020	5020	0
516	20241119	110000	183678885	5020	5020	5020	5020	5
517	20241119	105900	183653785	5000	5000	5000	5000	0
518	20241119	105800	183653785	5000	5000	5000	5000	0
519	20241119	105700	183653785	5000	5000	5000	5000	0
520	20241119	105600	183653785	5000	5000	5000	5000	0
521	20241119	105500	183653785	5000	5000	5000	5000	0
522	20241119	105400	183653785	5000	5000	5000	5000	0
523	20241119	105300	183653785	5000	5000	5000	5000	0
524	20241119	105200	183653785	5000	5000	5000	5000	0
525	20241119	105100	183653785	5000	5000	5000	5000	0
526	20241119	105000	183653785	5000	5000	5000	5000	0
527	20241119	104900	183653785	5000	5040	5040	5000	5005
528	20241119	104800	158627845	5030	5030	5030	5030	0
529	20241119	104700	158627845	5030	5030	5030	5030	300
530	20241119	104600	157118845	5020	5020	5020	5020	0
531	20241119	104500	157118845	5020	5020	5020	5020	5
532	20241119	104400	157093745	5020	5000	5030	5000	918
533	20241119	104300	152485355	5000	4975	5000	4975	5000
534	20241119	104200	127488330	4955	4955	4955	4955	585
535	20241119	104100	124589655	4975	4975	4975	4975	0
536	20241119	104000	124589655	4975	4975	4975	4975	0
537	20241119	103900	124589655	4975	4975	4975	4975	0
538	20241119	103800	124589655	4975	4975	4975	4975	0
539	20241119	103700	124589655	4975	4975	4975	4975	0
540	20241119	103600	124589655	4975	4975	4975	4975	1
541	20241119	103500	124584680	4950	4950	4950	4950	0
542	20241119	103400	124584680	4950	4955	4955	4950	404
543	20241119	103300	122584780	4975	4975	4975	4975	0
544	20241119	103200	122584780	4975	4975	4975	4975	0
545	20241119	103100	122584780	4975	4975	4975	4975	0
546	20241119	103000	122584780	4975	4975	4975	4975	7
547	20241119	102900	122549955	4975	4975	4975	4975	0
548	20241119	102800	122549955	4975	4975	4975	4975	0
549	20241119	102700	122549955	4975	4975	4975	4975	0
550	20241119	102600	122549955	4975	4975	4975	4975	1
551	20241119	102500	122544980	4975	4975	4975	4975	0
552	20241119	102400	122544980	4975	4975	4975	4975	0
553	20241119	102300	122544980	4975	4975	4975	4975	0
554	20241119	102200	122544980	4975	4960	4975	4960	102
555	20241119	102100	122039045	4960	4960	4960	4955	2265
556	20241119	102000	110807610	4960	4965	4965	4960	3476
557	20241119	101900	93552120	4965	4965	4965	4965	5
558	20241119	101800	93527295	4965	4970	4970	4965	403
559	20241119	101700	91525680	5000	5000	5000	5000	0
560	20241119	101600	91525680	5000	5000	5000	5000	0
561	20241119	101500	91525680	5000	5000	5000	5000	0
562	20241119	101400	91525680	5000	5000	5000	5000	0
563	20241119	101300	91525680	5000	5000	5000	5000	0
564	20241119	101200	91525680	5000	5000	5000	5000	24
565	20241119	101100	91405680	5000	5000	5000	5000	0
566	20241119	101000	91405680	5000	5000	5000	5000	11
567	20241119	100900	91350680	5000	5000	5000	5000	1
568	20241119	100800	91345680	4970	4980	4980	4970	361
569	20241119	100700	89548150	4980	4980	4980	4980	1
570	20241119	100600	89543170	4980	4980	4980	4980	101
571	20241119	100500	89040190	4980	4980	4980	4980	0
572	20241119	100400	89040190	4980	4980	4980	4980	0
573	20241119	100300	89040190	4980	4980	4980	4980	3
574	20241119	100200	89025250	4980	4980	4980	4980	0
575	20241119	100100	89025250	4980	4980	4980	4980	50
576	20241119	100000	88776250	4980	4980	4980	4980	0
577	20241119	095900	88776250	4980	4980	4980	4980	1
578	20241119	095800	88771270	4970	4965	4970	4965	1216
579	20241119	095700	82733825	4970	4970	4970	4970	0
580	20241119	095600	82733825	4970	4970	4970	4970	40
581	20241119	095500	82535025	4965	4965	4965	4965	0
582	20241119	095400	82535025	4965	4975	4980	4965	1818
583	20241119	095300	73497725	4980	4980	4980	4980	0
584	20241119	095200	73497725	4980	4980	4980	4980	97
585	20241119	095100	73014665	4980	4980	4980	4980	0
586	20241119	095000	73014665	4980	4980	4980	4980	0
587	20241119	094900	73014665	4980	4980	4980	4980	0
588	20241119	094800	73014665	4980	4980	4980	4980	0
589	20241119	094700	73014665	4980	4980	4980	4980	122
590	20241119	094600	72407105	4985	4985	4985	4985	0
591	20241119	094500	72407105	4985	5000	5000	4985	121
592	20241119	094400	71803905	4990	5000	5000	4990	209
593	20241119	094300	70760470	5010	5010	5010	5000	5
594	20241119	094200	70735440	5000	5000	5000	5000	1486
595	20241119	094100	63305440	5000	4990	5000	4990	18
596	20241119	094000	63215550	4975	4975	4975	4975	16
597	20241119	093900	63135950	4975	4995	4995	4975	430
598	20241119	093800	60995600	4995	4995	4995	4995	40
599	20241119	093700	60795800	5000	5000	5000	5000	0
600	20241119	093600	60795800	5000	5000	5000	5000	0
601	20241119	093500	60795800	5000	4980	5000	4980	1090
602	20241119	093400	55367580	4980	4980	4980	4980	11
603	20241119	093300	55312800	4975	4980	4980	4975	409
604	20241119	093200	53277970	5000	5000	5000	5000	4
605	20241119	093100	53257970	5000	5000	5000	5000	2
606	20241119	093000	53247970	5000	5000	5000	5000	24
607	20241119	092900	53127970	5000	5000	5000	5000	0
608	20241119	092800	53127970	5000	5000	5000	5000	0
609	20241119	092700	53127970	5000	4975	5000	4975	276
610	20241119	092600	51752180	4985	4970	4985	4970	61
611	20241119	092500	51448620	4970	4960	4970	4960	291
612	20241119	092400	50005060	4985	4985	4985	4985	0
613	20241119	092300	50005060	4985	4985	4985	4985	0
614	20241119	092200	50005060	4985	4985	4985	4985	1702
615	20241119	092100	41520590	4990	4985	4990	4985	51
616	20241119	092000	41266350	4990	4990	4990	4990	7
617	20241119	091900	41231420	4990	4990	4990	4990	0
618	20241119	091800	41231420	4990	4980	4990	4980	451
619	20241119	091700	38982260	4990	4965	4990	4965	101
620	20241119	091600	38480770	4990	4990	4990	4990	1
621	20241119	091500	38475780	4990	4960	4990	4895	1740
622	20241119	091400	29904395	5000	5000	5000	5000	11
623	20241119	091300	29849395	4955	5000	5000	4955	432
624	20241119	091200	27699200	5000	5000	5000	4965	477
625	20241119	091100	25330825	4965	4970	4970	4965	500
626	20241119	091000	22847825	4965	4980	4980	4965	453
627	20241119	090900	20596565	4980	4990	4990	4980	759
628	20241119	090800	16815955	4980	4970	4980	4970	476
629	20241119	090700	14445825	4970	4985	4985	4970	568
630	20241119	090600	11619030	4980	5000	5000	4980	43
631	20241119	090500	11404870	5000	5000	5000	5000	10
632	20241119	090400	11354870	5000	4980	5000	4980	60
633	20241119	090300	11055990	4980	4980	4980	4980	55
634	20241119	090200	10782090	5000	5000	5000	5000	0
635	20241119	090100	10782090	5000	5000	5000	5000	42
636	20241119	090000	10572090	5010	5010	5030	5010	2109