KissMeData/004910/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	184300	142746980	5800	5800	5800	5800	27
3	20241119	184200	142746980	5800	5800	5800	5800	0
4	20241119	184100	142746980	5800	5800	5800	5800	0
5	20241119	184000	142746980	5800	5800	5800	5800	0
6	20241119	183900	142746980	5800	5800	5800	5800	0
7	20241119	183800	142746980	5800	5800	5800	5800	0
8	20241119	183700	142746980	5800	5800	5800	5800	0
9	20241119	183600	142746980	5800	5800	5800	5800	0
10	20241119	183500	142746980	5800	5800	5800	5800	0
11	20241119	183400	142746980	5800	5800	5800	5800	0
12	20241119	183300	142746980	5800	5800	5800	5800	0
13	20241119	183200	142746980	5800	5800	5800	5800	0
14	20241119	183100	142746980	5800	5800	5800	5800	0
15	20241119	183000	142746980	5800	5800	5800	5800	0
16	20241119	182900	142746980	5800	5800	5800	5800	0
17	20241119	182800	142746980	5800	5800	5800	5800	0
18	20241119	182700	142746980	5800	5800	5800	5800	0
19	20241119	182600	142746980	5800	5800	5800	5800	0
20	20241119	182500	142746980	5800	5800	5800	5800	0
21	20241119	182400	142746980	5800	5800	5800	5800	0
22	20241119	182300	142746980	5800	5800	5800	5800	0
23	20241119	182200	142746980	5800	5800	5800	5800	0
24	20241119	182100	142746980	5800	5800	5800	5800	0
25	20241119	182000	142746980	5800	5800	5800	5800	0
26	20241119	181900	142746980	5800	5800	5800	5800	0
27	20241119	181800	142746980	5800	5800	5800	5800	0
28	20241119	181700	142746980	5800	5800	5800	5800	0
29	20241119	181600	142746980	5800	5800	5800	5800	0
30	20241119	181500	142746980	5800	5800	5800	5800	0
31	20241119	181400	142746980	5800	5800	5800	5800	0
32	20241119	181300	142746980	5800	5800	5800	5800	27
33	20241119	181200	142746980	5800	5800	5800	5800	0
34	20241119	181100	142746980	5800	5800	5800	5800	0
35	20241119	181000	142746980	5800	5800	5800	5800	0
36	20241119	180900	142746980	5800	5800	5800	5800	0
37	20241119	180800	142746980	5800	5800	5800	5800	0
38	20241119	180700	142746980	5800	5800	5800	5800	0
39	20241119	180600	142746980	5800	5800	5800	5800	0
40	20241119	180500	142746980	5800	5800	5800	5800	0
41	20241119	180400	142746980	5800	5800	5800	5800	0
42	20241119	180300	142746980	5800	5800	5800	5800	0
43	20241119	180200	142746980	5800	5800	5800	5800	0
44	20241119	180100	142746980	5800	5800	5800	5800	0
45	20241119	180000	142746980	5800	5800	5800	5800	0
46	20241119	175900	142746980	5800	5800	5800	5800	0
47	20241119	175800	142746980	5800	5800	5800	5800	0
48	20241119	175700	142746980	5800	5800	5800	5800	0
49	20241119	175600	142746980	5800	5800	5800	5800	0
50	20241119	175500	142746980	5800	5800	5800	5800	0
51	20241119	175400	142746980	5800	5800	5800	5800	0
52	20241119	175300	142746980	5800	5800	5800	5800	0
53	20241119	175200	142746980	5800	5800	5800	5800	0
54	20241119	175100	142746980	5800	5800	5800	5800	0
55	20241119	175000	142746980	5800	5800	5800	5800	0
56	20241119	174900	142746980	5800	5800	5800	5800	0
57	20241119	174800	142746980	5800	5800	5800	5800	0
58	20241119	174700	142746980	5800	5800	5800	5800	0
59	20241119	174600	142746980	5800	5800	5800	5800	0
60	20241119	174500	142746980	5800	5800	5800	5800	0
61	20241119	174400	142746980	5800	5800	5800	5800	0
62	20241119	174300	142746980	5800	5800	5800	5800	27
63	20241119	174200	142746980	5800	5800	5800	5800	0
64	20241119	174100	142746980	5800	5800	5800	5800	0
65	20241119	174000	142746980	5800	5800	5800	5800	0
66	20241119	173900	142746980	5800	5800	5800	5800	0
67	20241119	173800	142746980	5800	5800	5800	5800	0
68	20241119	173700	142746980	5800	5800	5800	5800	0
69	20241119	173600	142746980	5800	5800	5800	5800	0
70	20241119	173500	142746980	5800	5800	5800	5800	0
71	20241119	173400	142746980	5800	5800	5800	5800	0
72	20241119	173300	142746980	5800	5800	5800	5800	0
73	20241119	173200	142746980	5800	5800	5800	5800	0
74	20241119	173100	142746980	5800	5800	5800	5800	0
75	20241119	173000	142746980	5800	5800	5800	5800	0
76	20241119	172900	142746980	5800	5800	5800	5800	0
77	20241119	172800	142746980	5800	5800	5800	5800	0
78	20241119	172700	142746980	5800	5800	5800	5800	0
79	20241119	172600	142746980	5800	5800	5800	5800	0
80	20241119	172500	142746980	5800	5800	5800	5800	0
81	20241119	172400	142746980	5800	5800	5800	5800	0
82	20241119	172300	142746980	5800	5800	5800	5800	0
83	20241119	172200	142746980	5800	5800	5800	5800	0
84	20241119	172100	142746980	5800	5800	5800	5800	0
85	20241119	172000	142746980	5800	5800	5800	5800	0
86	20241119	171900	142746980	5800	5800	5800	5800	0
87	20241119	171800	142746980	5800	5800	5800	5800	0
88	20241119	171700	142746980	5800	5800	5800	5800	0
89	20241119	171600	142746980	5800	5800	5800	5800	0
90	20241119	171500	142746980	5800	5800	5800	5800	0
91	20241119	171400	142746980	5800	5800	5800	5800	0
92	20241119	171300	142746980	5800	5800	5800	5800	27
93	20241119	171200	142746980	5800	5800	5800	5800	0
94	20241119	171100	142746980	5800	5800	5800	5800	0
95	20241119	171000	142746980	5800	5800	5800	5800	0
96	20241119	170900	142746980	5800	5800	5800	5800	0
97	20241119	170800	142746980	5800	5800	5800	5800	0
98	20241119	170700	142746980	5800	5800	5800	5800	0
99	20241119	170600	142746980	5800	5800	5800	5800	0
100	20241119	170500	142746980	5800	5800	5800	5800	0
101	20241119	170400	142746980	5800	5800	5800	5800	0
102	20241119	170300	142746980	5800	5800	5800	5800	0
103	20241119	170200	142746980	5800	5800	5800	5800	0
104	20241119	170100	142746980	5800	5800	5800	5800	0
105	20241119	170000	142746980	5800	5800	5800	5800	0
106	20241119	165900	142746980	5800	5800	5800	5800	0
107	20241119	165800	142746980	5800	5800	5800	5800	0
108	20241119	165700	142746980	5800	5800	5800	5800	0
109	20241119	165600	142746980	5800	5800	5800	5800	0
110	20241119	165500	142746980	5800	5800	5800	5800	0
111	20241119	165400	142746980	5800	5800	5800	5800	0
112	20241119	165300	142746980	5800	5800	5800	5800	0
113	20241119	165200	142746980	5800	5800	5800	5800	0
114	20241119	165100	142746980	5800	5800	5800	5800	0
115	20241119	165000	142746980	5800	5800	5800	5800	0
116	20241119	164900	142746980	5800	5800	5800	5800	0
117	20241119	164800	142746980	5800	5800	5800	5800	0
118	20241119	164700	142746980	5800	5800	5800	5800	0
119	20241119	164600	142746980	5800	5800	5800	5800	0
120	20241119	164500	142746980	5800	5800	5800	5800	0
121	20241119	164400	142746980	5800	5800	5800	5800	0
122	20241119	164300	142746980	5800	5800	5800	5800	27
123	20241119	164200	142746980	5800	5800	5800	5800	0
124	20241119	164100	142746980	5800	5800	5800	5800	0
125	20241119	164000	142746980	5800	5800	5800	5800	0
126	20241119	163900	142746980	5800	5800	5800	5800	0
127	20241119	163800	142746980	5800	5800	5800	5800	0
128	20241119	163700	142746980	5800	5800	5800	5800	0
129	20241119	163600	142746980	5800	5800	5800	5800	0
130	20241119	163500	142746980	5800	5800	5800	5800	0
131	20241119	163400	142746980	5800	5800	5800	5800	0
132	20241119	163300	142746980	5800	5800	5800	5800	0
133	20241119	163200	142746980	5800	5800	5800	5800	0
134	20241119	163100	142746980	5800	5800	5800	5800	0
135	20241119	163000	142746980	5800	5800	5800	5800	0
136	20241119	162900	142746980	5800	5800	5800	5800	0
137	20241119	162800	142746980	5800	5800	5800	5800	0
138	20241119	162700	142746980	5800	5800	5800	5800	0
139	20241119	162600	142746980	5800	5800	5800	5800	0
140	20241119	162500	142746980	5800	5800	5800	5800	0
141	20241119	162400	142746980	5800	5800	5800	5800	0
142	20241119	162300	142746980	5800	5800	5800	5800	0
143	20241119	162200	142746980	5800	5800	5800	5800	0
144	20241119	162100	142746980	5800	5800	5800	5800	0
145	20241119	162000	142746980	5800	5800	5800	5800	0
146	20241119	161900	142746980	5800	5800	5800	5800	0
147	20241119	161800	142746980	5800	5800	5800	5800	0
148	20241119	161700	142746980	5800	5800	5800	5800	0
149	20241119	161600	142746980	5800	5800	5800	5800	0
150	20241119	161500	142746980	5800	5800	5800	5800	0
151	20241119	161400	142746980	5800	5800	5800	5800	0
152	20241119	161300	142746980	5800	5800	5800	5800	27
153	20241119	161200	142746980	5800	5800	5800	5800	0
154	20241119	161100	142746980	5800	5800	5800	5800	0
155	20241119	161000	142746980	5800	5800	5800	5800	0
156	20241119	160900	142746980	5800	5800	5800	5800	0
157	20241119	160800	142746980	5800	5800	5800	5800	0
158	20241119	160700	142746980	5800	5800	5800	5800	0
159	20241119	160600	142746980	5800	5800	5800	5800	0
160	20241119	160500	142746980	5800	5800	5800	5800	0
161	20241119	160400	142746980	5800	5800	5800	5800	0
162	20241119	160300	142746980	5800	5800	5800	5800	0
163	20241119	160200	142746980	5800	5800	5800	5800	0
164	20241119	160100	142746980	5800	5800	5800	5800	0
165	20241119	160000	142746980	5800	5800	5800	5800	0
166	20241119	155900	142746980	5800	5800	5800	5800	0
167	20241119	155800	142746980	5800	5800	5800	5800	0
168	20241119	155700	142746980	5800	5800	5800	5800	0
169	20241119	155600	142746980	5800	5800	5800	5800	0
170	20241119	155500	142746980	5800	5800	5800	5800	0
171	20241119	155400	142746980	5800	5800	5800	5800	0
172	20241119	155300	142746980	5800	5800	5800	5800	0
173	20241119	155200	142746980	5800	5800	5800	5800	0
174	20241119	155100	142746980	5800	5800	5800	5800	0
175	20241119	155000	142746980	5800	5800	5800	5800	0
176	20241119	154900	142746980	5800	5800	5800	5800	0
177	20241119	154800	142746980	5800	5800	5800	5800	0
178	20241119	154700	142746980	5800	5800	5800	5800	0
179	20241119	154600	142746980	5800	5800	5800	5800	0
180	20241119	154500	142746980	5800	5800	5800	5800	0
181	20241119	154400	142746980	5800	5800	5800	5800	0
182	20241119	154300	142746980	5800	5800	5800	5800	27
183	20241119	154200	142746980	5800	5800	5800	5800	0
184	20241119	154100	142746980	5800	5800	5800	5800	0
185	20241119	154000	142746980	5800	5800	5800	5800	0
186	20241119	153900	142746980	5800	5800	5800	5800	0
187	20241119	153800	142746980	5800	5800	5800	5800	0
188	20241119	153700	142746980	5800	5800	5800	5800	0
189	20241119	153600	142746980	5800	5800	5800	5800	0
190	20241119	153500	142746980	5800	5800	5800	5800	0
191	20241119	153400	142746980	5800	5800	5800	5800	0
192	20241119	153300	142746980	5800	5800	5800	5800	0
193	20241119	153200	142746980	5800	5800	5800	5800	0
194	20241119	153100	142746980	5800	5800	5800	5800	0
195	20241119	153000	142746980	5800	5800	5800	5800	27
196	20241119	152900	142590380	5820	5820	5820	5820	0
197	20241119	152800	142590380	5820	5820	5820	5820	0
198	20241119	152700	142590380	5820	5820	5820	5820	0
199	20241119	152600	142590380	5820	5820	5820	5820	0
200	20241119	152500	142590380	5820	5820	5820	5820	0
201	20241119	152400	142590380	5820	5820	5820	5820	0
202	20241119	152300	142590380	5820	5820	5820	5820	0
203	20241119	152200	142590380	5820	5820	5820	5820	0
204	20241119	152100	142590380	5820	5820	5820	5820	0
205	20241119	152000	142590380	5820	5820	5820	5820	0
206	20241119	151900	142590380	5820	5820	5820	5820	0
207	20241119	151800	142590380	5820	5820	5820	5820	3
208	20241119	151700	142572920	5810	5820	5820	5810	11
209	20241119	151600	142509000	5820	5820	5820	5820	0
210	20241119	151500	142509000	5820	5820	5820	5820	0
211	20241119	151400	142509000	5820	5820	5820	5820	1
212	20241119	151300	142503180	5810	5810	5810	5810	0
213	20241119	151200	142503180	5810	5810	5810	5810	0
214	20241119	151100	142503180	5810	5810	5810	5810	1
215	20241119	151000	142497370	5820	5820	5820	5820	0
216	20241119	150900	142497370	5820	5820	5820	5820	1
217	20241119	150800	142491550	5810	5810	5810	5810	0
218	20241119	150700	142491550	5810	5800	5810	5800	29
219	20241119	150600	142323250	5800	5800	5800	5800	1
220	20241119	150500	142317450	5790	5780	5790	5780	475
221	20241119	150400	139571220	5780	5760	5780	5760	3
222	20241119	150300	139553910	5750	5770	5770	5750	2000
223	20241119	150200	128047290	5800	5800	5800	5800	0
224	20241119	150100	128047290	5800	5800	5800	5800	0
225	20241119	150000	128047290	5800	5800	5800	5800	0
226	20241119	145900	128047290	5800	5770	5800	5770	88
227	20241119	145800	127539480	5780	5780	5780	5780	15
228	20241119	145700	127452780	5810	5800	5810	5800	2
229	20241119	145600	127441170	5810	5810	5810	5810	0
230	20241119	145500	127441170	5810	5810	5810	5810	0
231	20241119	145400	127441170	5810	5810	5810	5810	0
232	20241119	145300	127441170	5810	5810	5810	5810	0
233	20241119	145200	127441170	5810	5810	5810	5810	0
234	20241119	145100	127441170	5810	5810	5810	5810	0
235	20241119	145000	127441170	5810	5810	5810	5810	0
236	20241119	144900	127441170	5810	5810	5810	5810	0
237	20241119	144800	127441170	5810	5810	5810	5810	0
238	20241119	144700	127441170	5810	5810	5810	5810	0
239	20241119	144600	127441170	5810	5810	5810	5810	0
240	20241119	144500	127441170	5810	5810	5810	5810	0
241	20241119	144400	127441170	5810	5810	5810	5810	0
242	20241119	144300	127441170	5810	5810	5810	5810	0
243	20241119	144200	127441170	5810	5810	5810	5810	0
244	20241119	144100	127441170	5810	5810	5810	5810	0
245	20241119	144000	127441170	5810	5810	5810	5810	0
246	20241119	143900	127441170	5810	5800	5810	5800	2
247	20241119	143800	127429560	5800	5800	5800	5800	0
248	20241119	143700	127429560	5800	5800	5800	5800	0
249	20241119	143600	127429560	5800	5800	5800	5800	0
250	20241119	143500	127429560	5800	5800	5800	5800	2
251	20241119	143400	127417960	5800	5800	5800	5800	1
252	20241119	143300	127412160	5800	5800	5800	5800	0
253	20241119	143200	127412160	5800	5800	5800	5800	1
254	20241119	143100	127406360	5800	5800	5800	5800	11
255	20241119	143000	127342560	5800	5800	5800	5800	10
256	20241119	142900	127284560	5800	5800	5800	5800	0
257	20241119	142800	127284560	5800	5800	5800	5800	0
258	20241119	142700	127284560	5800	5800	5800	5800	0
259	20241119	142600	127284560	5800	5800	5800	5800	0
260	20241119	142500	127284560	5800	5800	5800	5800	0
261	20241119	142400	127284560	5800	5800	5800	5800	2
262	20241119	142300	127272960	5800	5790	5800	5790	20
263	20241119	142200	127157060	5810	5790	5810	5790	7
264	20241119	142100	127116500	5780	5780	5780	5780	0
265	20241119	142000	127116500	5780	5790	5790	5780	1385
266	20241119	141900	119110960	5810	5810	5810	5810	0
267	20241119	141800	119110960	5810	5800	5810	5800	2
268	20241119	141700	119099350	5810	5810	5810	5810	0
269	20241119	141600	119099350	5810	5810	5810	5810	0
270	20241119	141500	119099350	5810	5810	5810	5810	0
271	20241119	141400	119099350	5810	5810	5810	5810	0
272	20241119	141300	119099350	5810	5810	5810	5810	0
273	20241119	141200	119099350	5810	5810	5810	5810	0
274	20241119	141100	119099350	5810	5810	5810	5810	0
275	20241119	141000	119099350	5810	5810	5810	5810	0
276	20241119	140900	119099350	5810	5810	5810	5810	0
277	20241119	140800	119099350	5810	5820	5820	5810	397
278	20241119	140700	116792770	5810	5810	5810	5810	0
279	20241119	140600	116792770	5810	5810	5810	5810	104
280	20241119	140500	116188530	5810	5810	5810	5810	1
281	20241119	140400	116182720	5800	5800	5800	5800	22
282	20241119	140300	116055120	5810	5810	5810	5810	0
283	20241119	140200	116055120	5810	5810	5810	5810	0
284	20241119	140100	116055120	5810	5810	5810	5810	1
285	20241119	140000	116049310	5800	5820	5820	5800	21
286	20241119	135900	115927300	5820	5820	5820	5820	95
287	20241119	135800	115374400	5820	5820	5820	5820	0
288	20241119	135700	115374400	5820	5820	5820	5820	1
289	20241119	135600	115368580	5820	5820	5820	5820	0
290	20241119	135500	115368580	5820	5820	5820	5820	0
291	20241119	135400	115368580	5820	5820	5820	5820	0
292	20241119	135300	115368580	5820	5820	5820	5820	0
293	20241119	135200	115368580	5820	5820	5820	5820	0
294	20241119	135100	115368580	5820	5820	5820	5820	0
295	20241119	135000	115368580	5820	5820	5820	5820	0
296	20241119	134900	115368580	5820	5820	5820	5820	0
297	20241119	134800	115368580	5820	5820	5820	5820	0
298	20241119	134700	115368580	5820	5820	5820	5820	0
299	20241119	134600	115368580	5820	5820	5820	5820	1
300	20241119	134500	115362760	5800	5800	5800	5800	0
301	20241119	134400	115362760	5800	5800	5800	5800	0
302	20241119	134300	115362760	5800	5800	5800	5800	0
303	20241119	134200	115362760	5800	5800	5800	5800	0
304	20241119	134100	115362760	5800	5800	5800	5800	3
305	20241119	134000	115345360	5810	5810	5810	5810	0
306	20241119	133900	115345360	5810	5810	5810	5810	0
307	20241119	133800	115345360	5810	5810	5810	5810	2
308	20241119	133700	115333740	5810	5810	5810	5810	0
309	20241119	133600	115333740	5810	5810	5810	5810	38
310	20241119	133500	115112960	5810	5810	5810	5810	0
311	20241119	133400	115112960	5810	5810	5810	5810	0
312	20241119	133300	115112960	5810	5810	5810	5810	0
313	20241119	133200	115112960	5810	5810	5810	5810	0
314	20241119	133100	115112960	5810	5800	5810	5800	16
315	20241119	133000	115020050	5810	5810	5810	5810	0
316	20241119	132900	115020050	5810	5800	5810	5800	6
317	20241119	132800	114985240	5800	5800	5800	5800	18
318	20241119	132700	114880840	5800	5790	5800	5790	58
319	20241119	132600	114545000	5790	5790	5790	5790	1
320	20241119	132500	114539210	5780	5780	5780	5780	100
321	20241119	132400	113961210	5780	5780	5780	5780	71
322	20241119	132300	113550830	5780	5780	5780	5780	80
323	20241119	132200	113088430	5780	5780	5780	5780	0
324	20241119	132100	113088430	5780	5780	5780	5780	0
325	20241119	132000	113088430	5780	5780	5780	5780	0
326	20241119	131900	113088430	5780	5780	5780	5780	0
327	20241119	131800	113088430	5780	5780	5780	5780	0
328	20241119	131700	113088430	5780	5780	5780	5780	0
329	20241119	131600	113088430	5780	5780	5780	5780	0
330	20241119	131500	113088430	5780	5780	5780	5780	0
331	20241119	131400	113088430	5780	5780	5780	5780	0
332	20241119	131300	113088430	5780	5770	5780	5770	2
333	20241119	131200	113076880	5770	5770	5770	5770	1
334	20241119	131100	113071110	5780	5770	5780	5770	19
335	20241119	131000	112961300	5790	5790	5790	5790	0
336	20241119	130900	112961300	5790	5790	5790	5790	0
337	20241119	130800	112961300	5790	5760	5790	5760	2
338	20241119	130700	112949750	5750	5780	5780	5730	6779
339	20241119	130600	73957490	5790	5790	5790	5790	0
340	20241119	130500	73957490	5790	5790	5790	5790	192
341	20241119	130400	72845810	5800	5800	5800	5800	0
342	20241119	130300	72845810	5800	5800	5800	5800	0
343	20241119	130200	72845810	5800	5800	5800	5800	40
344	20241119	130100	72613810	5800	5800	5800	5800	0
345	20241119	130000	72613810	5800	5800	5800	5800	1
346	20241119	125900	72608010	5800	5800	5800	5800	0
347	20241119	125800	72608010	5800	5800	5800	5800	51
348	20241119	125700	72312210	5810	5810	5810	5810	5
349	20241119	125600	72283160	5810	5810	5810	5810	0
350	20241119	125500	72283160	5810	5810	5810	5810	1
351	20241119	125400	72277350	5800	5800	5800	5800	38
352	20241119	125300	72056950	5800	5810	5810	5800	8
353	20241119	125200	72010540	5820	5820	5820	5820	0
354	20241119	125100	72010540	5820	5810	5820	5810	6
355	20241119	125000	71975670	5790	5810	5810	5790	600
356	20241119	124900	68498220	5820	5820	5820	5820	0
357	20241119	124800	68498220	5820	5820	5820	5820	26
358	20241119	124700	68346900	5820	5820	5820	5820	0
359	20241119	124600	68346900	5820	5820	5820	5820	0
360	20241119	124500	68346900	5820	5820	5820	5820	0
361	20241119	124400	68346900	5820	5820	5820	5820	0
362	20241119	124300	68346900	5820	5820	5820	5820	0
363	20241119	124200	68346900	5820	5820	5820	5820	0
364	20241119	124100	68346900	5820	5820	5820	5820	0
365	20241119	124000	68346900	5820	5820	5820	5820	17
366	20241119	123900	68247960	5820	5820	5820	5820	0
367	20241119	123800	68247960	5820	5820	5820	5820	0
368	20241119	123700	68247960	5820	5820	5820	5820	0
369	20241119	123600	68247960	5820	5820	5820	5820	0
370	20241119	123500	68247960	5820	5820	5820	5820	0
371	20241119	123400	68247960	5820	5820	5820	5820	0
372	20241119	123300	68247960	5820	5820	5820	5820	0
373	20241119	123200	68247960	5820	5820	5820	5820	35
374	20241119	123100	68044260	5820	5820	5820	5820	0
375	20241119	123000	68044260	5820	5820	5820	5820	1
376	20241119	122900	68038440	5820	5820	5820	5820	0
377	20241119	122800	68038440	5820	5820	5820	5820	0
378	20241119	122700	68038440	5820	5820	5820	5820	0
379	20241119	122600	68038440	5820	5820	5820	5820	0
380	20241119	122500	68038440	5820	5820	5820	5820	0
381	20241119	122400	68038440	5820	5820	5820	5820	0
382	20241119	122300	68038440	5820	5820	5820	5820	0
383	20241119	122200	68038440	5820	5820	5820	5820	0
384	20241119	122100	68038440	5820	5820	5820	5820	0
385	20241119	122000	68038440	5820	5820	5820	5820	0
386	20241119	121900	68038440	5820	5820	5820	5820	0
387	20241119	121800	68038440	5820	5820	5820	5820	0
388	20241119	121700	68038440	5820	5820	5820	5820	8
389	20241119	121600	67991880	5820	5820	5820	5820	0
390	20241119	121500	67991880	5820	5820	5820	5820	0
391	20241119	121400	67991880	5820	5820	5820	5820	0
392	20241119	121300	67991880	5820	5820	5820	5810	105
393	20241119	121200	67381810	5810	5810	5810	5810	0
394	20241119	121100	67381810	5810	5810	5810	5810	0
395	20241119	121000	67381810	5810	5810	5810	5810	0
396	20241119	120900	67381810	5810	5810	5810	5810	0
397	20241119	120800	67381810	5810	5810	5810	5810	1
398	20241119	120700	67376000	5820	5820	5820	5820	0
399	20241119	120600	67376000	5820	5820	5820	5820	0
400	20241119	120500	67376000	5820	5820	5820	5820	0
401	20241119	120400	67376000	5820	5820	5820	5820	0
402	20241119	120300	67376000	5820	5820	5820	5820	1
403	20241119	120200	67370180	5800	5800	5800	5800	1431
404	20241119	120100	59070380	5800	5810	5810	5800	65
405	20241119	120000	58693360	5820	5820	5820	5820	0
406	20241119	115900	58693360	5820	5820	5820	5820	0
407	20241119	115800	58693360	5820	5820	5820	5820	0
408	20241119	115700	58693360	5820	5820	5820	5820	0
409	20241119	115600	58693360	5820	5820	5820	5820	0
410	20241119	115500	58693360	5820	5820	5820	5820	0
411	20241119	115400	58693360	5820	5820	5820	5820	0
412	20241119	115300	58693360	5820	5820	5820	5820	0
413	20241119	115200	58693360	5820	5820	5820	5820	0
414	20241119	115100	58693360	5820	5820	5820	5820	1
415	20241119	115000	58687540	5810	5810	5810	5810	3
416	20241119	114900	58670110	5830	5830	5830	5830	0
417	20241119	114800	58670110	5830	5830	5830	5830	0
418	20241119	114700	58670110	5830	5830	5830	5830	0
419	20241119	114600	58670110	5830	5830	5830	5830	0
420	20241119	114500	58670110	5830	5820	5830	5820	2
421	20241119	114400	58658460	5810	5810	5810	5810	130
422	20241119	114300	57903160	5820	5820	5820	5820	0
423	20241119	114200	57903160	5820	5800	5820	5800	112
424	20241119	114100	57253540	5800	5800	5800	5800	0
425	20241119	114000	57253540	5800	5800	5800	5800	238
426	20241119	113900	55873140	5800	5800	5800	5800	1
427	20241119	113800	55867340	5790	5790	5800	5790	3
428	20241119	113700	55849960	5790	5790	5790	5790	0
429	20241119	113600	55849960	5790	5790	5790	5790	3
430	20241119	113500	55832590	5820	5820	5820	5820	0
431	20241119	113400	55832590	5820	5820	5820	5820	0
432	20241119	113300	55832590	5820	5820	5820	5820	0
433	20241119	113200	55832590	5820	5820	5820	5820	0
434	20241119	113100	55832590	5820	5790	5820	5790	75
435	20241119	113000	55397600	5820	5820	5820	5820	0
436	20241119	112900	55397600	5820	5800	5820	5800	67
437	20241119	112800	55008970	5800	5800	5800	5800	0
438	20241119	112700	55008970	5800	5800	5800	5800	0
439	20241119	112600	55008970	5800	5800	5800	5800	0
440	20241119	112500	55008970	5800	5800	5800	5800	0
441	20241119	112400	55008970	5800	5800	5800	5800	1
442	20241119	112300	55003170	5800	5800	5800	5800	0
443	20241119	112200	55003170	5800	5800	5800	5800	0
444	20241119	112100	55003170	5800	5790	5800	5790	18
445	20241119	112000	54898930	5790	5790	5790	5790	1
446	20241119	111900	54893140	5800	5800	5800	5800	0
447	20241119	111800	54893140	5800	5800	5800	5800	0
448	20241119	111700	54893140	5800	5800	5800	5800	0
449	20241119	111600	54893140	5800	5800	5800	5800	0
450	20241119	111500	54893140	5800	5800	5800	5800	0
451	20241119	111400	54893140	5800	5800	5800	5800	1
452	20241119	111300	54887340	5790	5790	5800	5790	3
453	20241119	111200	54869960	5810	5810	5810	5810	0
454	20241119	111100	54869960	5810	5780	5810	5780	89
455	20241119	111000	54353790	5780	5790	5790	5770	1951
456	20241119	110900	43086530	5810	5810	5810	5810	0
457	20241119	110800	43086530	5810	5810	5810	5810	1
458	20241119	110700	43080720	5810	5810	5810	5810	344
459	20241119	110600	41082080	5810	5810	5810	5810	0
460	20241119	110500	41082080	5810	5810	5810	5810	1
461	20241119	110400	41076270	5780	5800	5800	5780	300
462	20241119	110300	39339110	5820	5820	5820	5820	0
463	20241119	110200	39339110	5820	5820	5820	5820	0
464	20241119	110100	39339110	5820	5820	5820	5820	0
465	20241119	110000	39339110	5820	5820	5820	5820	50
466	20241119	105900	39048110	5820	5820	5820	5820	0
467	20241119	105800	39048110	5820	5820	5820	5820	0
468	20241119	105700	39048110	5820	5820	5820	5820	0
469	20241119	105600	39048110	5820	5830	5830	5800	1411
470	20241119	105500	30860220	5840	5840	5840	5840	0
471	20241119	105400	30860220	5840	5840	5840	5840	0
472	20241119	105300	30860220	5840	5840	5840	5840	0
473	20241119	105200	30860220	5840	5840	5840	5840	0
474	20241119	105100	30860220	5840	5840	5840	5840	0
475	20241119	105000	30860220	5840	5840	5840	5840	0
476	20241119	104900	30860220	5840	5840	5840	5840	0
477	20241119	104800	30860220	5840	5840	5840	5840	0
478	20241119	104700	30860220	5840	5840	5840	5840	0
479	20241119	104600	30860220	5840	5840	5840	5840	0
480	20241119	104500	30860220	5840	5840	5840	5840	0
481	20241119	104400	30860220	5840	5830	5840	5830	315
482	20241119	104300	29022770	5840	5840	5840	5840	3
483	20241119	104200	29005250	5860	5850	5860	5850	17
484	20241119	104100	28905650	5860	5860	5860	5860	0
485	20241119	104000	28905650	5860	5860	5860	5860	0
486	20241119	103900	28905650	5860	5860	5860	5860	0
487	20241119	103800	28905650	5860	5860	5860	5860	0
488	20241119	103700	28905650	5860	5860	5860	5860	1
489	20241119	103600	28899790	5850	5850	5850	5850	5
490	20241119	103500	28870540	5920	5830	5940	5830	115
491	20241119	103400	28198640	5830	5840	5840	5830	108
492	20241119	103300	27568800	5830	5830	5830	5830	0
493	20241119	103200	27568800	5830	5830	5830	5830	29
494	20241119	103100	27399730	5830	5830	5830	5830	0
495	20241119	103000	27399730	5830	5830	5830	5830	0
496	20241119	102900	27399730	5830	5830	5830	5830	0
497	20241119	102800	27399730	5830	5830	5830	5830	0
498	20241119	102700	27399730	5830	5830	5830	5830	3
499	20241119	102600	27382240	5830	5830	5830	5830	0
500	20241119	102500	27382240	5830	5830	5830	5830	0
501	20241119	102400	27382240	5830	5830	5830	5830	0
502	20241119	102300	27382240	5830	5830	5830	5830	0
503	20241119	102200	27382240	5830	5830	5830	5830	0
504	20241119	102100	27382240	5830	5830	5830	5830	1
505	20241119	102000	27376410	5830	5830	5830	5830	1
506	20241119	101900	27370580	5830	5830	5830	5830	0
507	20241119	101800	27370580	5830	5830	5830	5830	0
508	20241119	101700	27370580	5830	5830	5830	5830	0
509	20241119	101600	27370580	5830	5830	5830	5830	0
510	20241119	101500	27370580	5830	5830	5830	5830	0
511	20241119	101400	27370580	5830	5830	5830	5830	0
512	20241119	101300	27370580	5830	5830	5830	5830	0
513	20241119	101200	27370580	5830	5830	5830	5830	0
514	20241119	101100	27370580	5830	5830	5830	5830	0
515	20241119	101000	27370580	5830	5830	5830	5830	0
516	20241119	100900	27370580	5830	5830	5830	5830	0
517	20241119	100800	27370580	5830	5830	5830	5830	0
518	20241119	100700	27370580	5830	5830	5830	5830	6
519	20241119	100600	27335600	5830	5830	5830	5830	0
520	20241119	100500	27335600	5830	5830	5830	5830	59
521	20241119	100400	26991630	5820	5820	5820	5820	3
522	20241119	100300	26974170	5830	5830	5830	5830	0
523	20241119	100200	26974170	5830	5830	5830	5830	0
524	20241119	100100	26974170	5830	5830	5830	5830	0
525	20241119	100000	26974170	5830	5830	5830	5830	0
526	20241119	095900	26974170	5830	5830	5830	5830	0
527	20241119	095800	26974170	5830	5810	5830	5810	14
528	20241119	095700	26892800	5800	5800	5800	5800	0
529	20241119	095600	26892800	5800	5810	5810	5800	14
530	20241119	095500	26811560	5830	5830	5830	5830	0
531	20241119	095400	26811560	5830	5830	5830	5830	0
532	20241119	095300	26811560	5830	5830	5830	5830	0
533	20241119	095200	26811560	5830	5830	5830	5830	0
534	20241119	095100	26811560	5830	5830	5830	5830	0
535	20241119	095000	26811560	5830	5830	5830	5830	0
536	20241119	094900	26811560	5830	5830	5830	5830	0
537	20241119	094800	26811560	5830	5820	5830	5820	2
538	20241119	094700	26799910	5810	5810	5810	5810	70
539	20241119	094600	26393210	5810	5810	5810	5810	31
540	20241119	094500	26213100	5830	5810	5830	5810	29
541	20241119	094400	26044580	5810	5810	5810	5810	0
542	20241119	094300	26044580	5810	5810	5810	5800	3
543	20241119	094200	26027160	5810	5810	5810	5810	0
544	20241119	094100	26027160	5810	5800	5810	5800	2
545	20241119	094000	26015550	5830	5830	5830	5830	0
546	20241119	093900	26015550	5830	5810	5830	5810	36
547	20241119	093800	25806360	5810	5810	5810	5810	0
548	20241119	093700	25806360	5810	5810	5810	5810	0
549	20241119	093600	25806360	5810	5810	5810	5810	0
550	20241119	093500	25806360	5810	5810	5810	5810	0
551	20241119	093400	25806360	5810	5810	5810	5810	0
552	20241119	093300	25806360	5810	5810	5810	5810	0
553	20241119	093200	25806360	5810	5790	5810	5790	25
554	20241119	093100	25661340	5790	5790	5790	5790	1
555	20241119	093000	25655550	5800	5790	5810	5750	1983
556	20241119	092900	14227970	5810	5810	5810	5810	0
557	20241119	092800	14227970	5810	5800	5810	5780	551
558	20241119	092700	11040660	5800	5800	5800	5800	1
559	20241119	092600	11034860	5810	5810	5810	5810	0
560	20241119	092500	11034860	5810	5800	5810	5800	287
561	20241119	092400	9370170	5790	5820	5820	5790	536
562	20241119	092300	6263840	5820	5820	5820	5820	0
563	20241119	092200	6263840	5820	5820	5820	5820	0
564	20241119	092100	6263840	5820	5820	5820	5820	1
565	20241119	092000	6258020	5810	5810	5810	5810	0
566	20241119	091900	6258020	5810	5810	5810	5810	0
567	20241119	091800	6258020	5810	5810	5810	5810	0
568	20241119	091700	6258020	5810	5810	5810	5810	239
569	20241119	091600	4869430	5810	5810	5810	5810	4
570	20241119	091500	4846190	5810	5810	5810	5810	0
571	20241119	091400	4846190	5810	5810	5810	5810	42
572	20241119	091300	4602170	5820	5820	5820	5820	0
573	20241119	091200	4602170	5820	5820	5820	5820	0
574	20241119	091100	4602170	5820	5820	5820	5820	0
575	20241119	091000	4602170	5820	5820	5820	5820	5
576	20241119	090900	4573070	5830	5830	5830	5830	52
577	20241119	090800	4269910	5820	5820	5820	5820	92
578	20241119	090700	3734470	5840	5840	5840	5840	10
579	20241119	090600	3676070	5820	5840	5840	5820	299
580	20241119	090500	1933570	5840	5840	5840	5840	0
581	20241119	090400	1933570	5840	5840	5840	5840	1
582	20241119	090300	1927730	5830	5830	5830	5830	1
583	20241119	090200	1921900	5860	5860	5860	5860	0
584	20241119	090100	1921900	5860	5860	5860	5860	40
585	20241119	090000	1687500	5810	5810	5860	5810	290