KissMeData/051490/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	193000	2251552900	4920	4920	4920	4920	12793
3	20241113	192900	2251552900	4920	4920	4920	4920	0
4	20241113	192800	2251552900	4920	4920	4920	4920	0
5	20241113	192700	2251552900	4920	4920	4920	4920	0
6	20241113	192600	2251552900	4920	4920	4920	4920	0
7	20241113	192500	2251552900	4920	4920	4920	4920	0
8	20241113	192400	2251552900	4920	4920	4920	4920	0
9	20241113	192300	2251552900	4920	4920	4920	4920	0
10	20241113	192200	2251552900	4920	4920	4920	4920	0
11	20241113	192100	2251552900	4920	4920	4920	4920	0
12	20241113	192000	2251552900	4920	4920	4920	4920	0
13	20241113	191900	2251552900	4920	4920	4920	4920	0
14	20241113	191800	2251552900	4920	4920	4920	4920	0
15	20241113	191700	2251552900	4920	4920	4920	4920	0
16	20241113	191600	2251552900	4920	4920	4920	4920	0
17	20241113	191500	2251552900	4920	4920	4920	4920	0
18	20241113	191400	2251552900	4920	4920	4920	4920	0
19	20241113	191300	2251552900	4920	4920	4920	4920	0
20	20241113	191200	2251552900	4920	4920	4920	4920	0
21	20241113	191100	2251552900	4920	4920	4920	4920	0
22	20241113	191000	2251552900	4920	4920	4920	4920	0
23	20241113	190900	2251552900	4920	4920	4920	4920	0
24	20241113	190800	2251552900	4920	4920	4920	4920	0
25	20241113	190700	2251552900	4920	4920	4920	4920	0
26	20241113	190600	2251552900	4920	4920	4920	4920	0
27	20241113	190500	2251552900	4920	4920	4920	4920	0
28	20241113	190400	2251552900	4920	4920	4920	4920	0
29	20241113	190300	2251552900	4920	4920	4920	4920	0
30	20241113	190200	2251552900	4920	4920	4920	4920	0
31	20241113	190100	2251552900	4920	4920	4920	4920	0
32	20241113	190000	2251552900	4920	4920	4920	4920	12793
33	20241113	185900	2251552900	4920	4920	4920	4920	0
34	20241113	185800	2251552900	4920	4920	4920	4920	0
35	20241113	185700	2251552900	4920	4920	4920	4920	0
36	20241113	185600	2251552900	4920	4920	4920	4920	0
37	20241113	185500	2251552900	4920	4920	4920	4920	0
38	20241113	185400	2251552900	4920	4920	4920	4920	0
39	20241113	185300	2251552900	4920	4920	4920	4920	0
40	20241113	185200	2251552900	4920	4920	4920	4920	0
41	20241113	185100	2251552900	4920	4920	4920	4920	0
42	20241113	185000	2251552900	4920	4920	4920	4920	0
43	20241113	184900	2251552900	4920	4920	4920	4920	0
44	20241113	184800	2251552900	4920	4920	4920	4920	0
45	20241113	184700	2251552900	4920	4920	4920	4920	0
46	20241113	184600	2251552900	4920	4920	4920	4920	0
47	20241113	184500	2251552900	4920	4920	4920	4920	0
48	20241113	184400	2251552900	4920	4920	4920	4920	0
49	20241113	184300	2251552900	4920	4920	4920	4920	0
50	20241113	184200	2251552900	4920	4920	4920	4920	0
51	20241113	184100	2251552900	4920	4920	4920	4920	0
52	20241113	184000	2251552900	4920	4920	4920	4920	0
53	20241113	183900	2251552900	4920	4920	4920	4920	0
54	20241113	183800	2251552900	4920	4920	4920	4920	0
55	20241113	183700	2251552900	4920	4920	4920	4920	0
56	20241113	183600	2251552900	4920	4920	4920	4920	0
57	20241113	183500	2251552900	4920	4920	4920	4920	0
58	20241113	183400	2251552900	4920	4920	4920	4920	0
59	20241113	183300	2251552900	4920	4920	4920	4920	0
60	20241113	183200	2251552900	4920	4920	4920	4920	0
61	20241113	183100	2251552900	4920	4920	4920	4920	0
62	20241113	183000	2251552900	4920	4920	4920	4920	12793
63	20241113	182900	2251552900	4920	4920	4920	4920	0
64	20241113	182800	2251552900	4920	4920	4920	4920	0
65	20241113	182700	2251552900	4920	4920	4920	4920	0
66	20241113	182600	2251552900	4920	4920	4920	4920	0
67	20241113	182500	2251552900	4920	4920	4920	4920	0
68	20241113	182400	2251552900	4920	4920	4920	4920	0
69	20241113	182300	2251552900	4920	4920	4920	4920	0
70	20241113	182200	2251552900	4920	4920	4920	4920	0
71	20241113	182100	2251552900	4920	4920	4920	4920	0
72	20241113	182000	2251552900	4920	4920	4920	4920	0
73	20241113	181900	2251552900	4920	4920	4920	4920	0
74	20241113	181800	2251552900	4920	4920	4920	4920	0
75	20241113	181700	2251552900	4920	4920	4920	4920	0
76	20241113	181600	2251552900	4920	4920	4920	4920	0
77	20241113	181500	2251552900	4920	4920	4920	4920	0
78	20241113	181400	2251552900	4920	4920	4920	4920	0
79	20241113	181300	2251552900	4920	4920	4920	4920	0
80	20241113	181200	2251552900	4920	4920	4920	4920	0
81	20241113	181100	2251552900	4920	4920	4920	4920	0
82	20241113	181000	2251552900	4920	4920	4920	4920	0
83	20241113	180900	2251552900	4920	4920	4920	4920	0
84	20241113	180800	2251552900	4920	4920	4920	4920	0
85	20241113	180700	2251552900	4920	4920	4920	4920	0
86	20241113	180600	2251552900	4920	4920	4920	4920	0
87	20241113	180500	2251552900	4920	4920	4920	4920	0
88	20241113	180400	2251552900	4920	4920	4920	4920	0
89	20241113	180300	2251552900	4920	4920	4920	4920	0
90	20241113	180200	2251552900	4920	4920	4920	4920	0
91	20241113	180100	2251552900	4920	4920	4920	4920	0
92	20241113	180000	2251552900	4920	4920	4920	4920	12793
93	20241113	175900	2251552900	4920	4920	4920	4920	0
94	20241113	175800	2251552900	4920	4920	4920	4920	0
95	20241113	175700	2251552900	4920	4920	4920	4920	0
96	20241113	175600	2251552900	4920	4920	4920	4920	0
97	20241113	175500	2251552900	4920	4920	4920	4920	0
98	20241113	175400	2251552900	4920	4920	4920	4920	0
99	20241113	175300	2251552900	4920	4920	4920	4920	0
100	20241113	175200	2251552900	4920	4920	4920	4920	0
101	20241113	175100	2251552900	4920	4920	4920	4920	0
102	20241113	175000	2251552900	4920	4920	4920	4920	0
103	20241113	174900	2251552900	4920	4920	4920	4920	0
104	20241113	174800	2251552900	4920	4920	4920	4920	0
105	20241113	174700	2251552900	4920	4920	4920	4920	0
106	20241113	174600	2251552900	4920	4920	4920	4920	0
107	20241113	174500	2251552900	4920	4920	4920	4920	0
108	20241113	174400	2251552900	4920	4920	4920	4920	0
109	20241113	174300	2251552900	4920	4920	4920	4920	0
110	20241113	174200	2251552900	4920	4920	4920	4920	0
111	20241113	174100	2251552900	4920	4920	4920	4920	0
112	20241113	174000	2251552900	4920	4920	4920	4920	0
113	20241113	173900	2251552900	4920	4920	4920	4920	0
114	20241113	173800	2251552900	4920	4920	4920	4920	0
115	20241113	173700	2251552900	4920	4920	4920	4920	0
116	20241113	173600	2251552900	4920	4920	4920	4920	0
117	20241113	173500	2251552900	4920	4920	4920	4920	0
118	20241113	173400	2251552900	4920	4920	4920	4920	0
119	20241113	173300	2251552900	4920	4920	4920	4920	0
120	20241113	173200	2251552900	4920	4920	4920	4920	0
121	20241113	173100	2251552900	4920	4920	4920	4920	0
122	20241113	173000	2251552900	4920	4920	4920	4920	12793
123	20241113	172900	2251552900	4920	4920	4920	4920	0
124	20241113	172800	2251552900	4920	4920	4920	4920	0
125	20241113	172700	2251552900	4920	4920	4920	4920	0
126	20241113	172600	2251552900	4920	4920	4920	4920	0
127	20241113	172500	2251552900	4920	4920	4920	4920	0
128	20241113	172400	2251552900	4920	4920	4920	4920	0
129	20241113	172300	2251552900	4920	4920	4920	4920	0
130	20241113	172200	2251552900	4920	4920	4920	4920	0
131	20241113	172100	2251552900	4920	4920	4920	4920	0
132	20241113	172000	2251552900	4920	4920	4920	4920	0
133	20241113	171900	2251552900	4920	4920	4920	4920	0
134	20241113	171800	2251552900	4920	4920	4920	4920	0
135	20241113	171700	2251552900	4920	4920	4920	4920	0
136	20241113	171600	2251552900	4920	4920	4920	4920	0
137	20241113	171500	2251552900	4920	4920	4920	4920	0
138	20241113	171400	2251552900	4920	4920	4920	4920	0
139	20241113	171300	2251552900	4920	4920	4920	4920	0
140	20241113	171200	2251552900	4920	4920	4920	4920	0
141	20241113	171100	2251552900	4920	4920	4920	4920	0
142	20241113	171000	2251552900	4920	4920	4920	4920	0
143	20241113	170900	2251552900	4920	4920	4920	4920	0
144	20241113	170800	2251552900	4920	4920	4920	4920	0
145	20241113	170700	2251552900	4920	4920	4920	4920	0
146	20241113	170600	2251552900	4920	4920	4920	4920	0
147	20241113	170500	2251552900	4920	4920	4920	4920	0
148	20241113	170400	2251552900	4920	4920	4920	4920	0
149	20241113	170300	2251552900	4920	4920	4920	4920	0
150	20241113	170200	2251552900	4920	4920	4920	4920	0
151	20241113	170100	2251552900	4920	4920	4920	4920	0
152	20241113	170000	2251552900	4920	4920	4920	4920	12793
153	20241113	165900	2251552900	4920	4920	4920	4920	0
154	20241113	165800	2251552900	4920	4920	4920	4920	0
155	20241113	165700	2251552900	4920	4920	4920	4920	0
156	20241113	165600	2251552900	4920	4920	4920	4920	0
157	20241113	165500	2251552900	4920	4920	4920	4920	0
158	20241113	165400	2251552900	4920	4920	4920	4920	0
159	20241113	165300	2251552900	4920	4920	4920	4920	0
160	20241113	165200	2251552900	4920	4920	4920	4920	0
161	20241113	165100	2251552900	4920	4920	4920	4920	0
162	20241113	165000	2251552900	4920	4920	4920	4920	0
163	20241113	164900	2251552900	4920	4920	4920	4920	0
164	20241113	164800	2251552900	4920	4920	4920	4920	0
165	20241113	164700	2251552900	4920	4920	4920	4920	0
166	20241113	164600	2251552900	4920	4920	4920	4920	0
167	20241113	164500	2251552900	4920	4920	4920	4920	0
168	20241113	164400	2251552900	4920	4920	4920	4920	0
169	20241113	164300	2251552900	4920	4920	4920	4920	0
170	20241113	164200	2251552900	4920	4920	4920	4920	0
171	20241113	164100	2251552900	4920	4920	4920	4920	0
172	20241113	164000	2251552900	4920	4920	4920	4920	0
173	20241113	163900	2251552900	4920	4920	4920	4920	0
174	20241113	163800	2251552900	4920	4920	4920	4920	0
175	20241113	163700	2251552900	4920	4920	4920	4920	0
176	20241113	163600	2251552900	4920	4920	4920	4920	0
177	20241113	163500	2251552900	4920	4920	4920	4920	0
178	20241113	163400	2251552900	4920	4920	4920	4920	0
179	20241113	163300	2251552900	4920	4920	4920	4920	0
180	20241113	163200	2251552900	4920	4920	4920	4920	0
181	20241113	163100	2251552900	4920	4920	4920	4920	0
182	20241113	163000	2251552900	4920	4920	4920	4920	12793
183	20241113	162900	2251552900	4920	4920	4920	4920	0
184	20241113	162800	2251552900	4920	4920	4920	4920	0
185	20241113	162700	2251552900	4920	4920	4920	4920	0
186	20241113	162600	2251552900	4920	4920	4920	4920	0
187	20241113	162500	2251552900	4920	4920	4920	4920	0
188	20241113	162400	2251552900	4920	4920	4920	4920	0
189	20241113	162300	2251552900	4920	4920	4920	4920	0
190	20241113	162200	2251552900	4920	4920	4920	4920	0
191	20241113	162100	2251552900	4920	4920	4920	4920	0
192	20241113	162000	2251552900	4920	4920	4920	4920	0
193	20241113	161900	2251552900	4920	4920	4920	4920	0
194	20241113	161800	2251552900	4920	4920	4920	4920	0
195	20241113	161700	2251552900	4920	4920	4920	4920	0
196	20241113	161600	2251552900	4920	4920	4920	4920	0
197	20241113	161500	2251552900	4920	4920	4920	4920	0
198	20241113	161400	2251552900	4920	4920	4920	4920	0
199	20241113	161300	2251552900	4920	4920	4920	4920	0
200	20241113	161200	2251552900	4920	4920	4920	4920	0
201	20241113	161100	2251552900	4920	4920	4920	4920	0
202	20241113	161000	2251552900	4920	4920	4920	4920	0
203	20241113	160900	2251552900	4920	4920	4920	4920	0
204	20241113	160800	2251552900	4920	4920	4920	4920	0
205	20241113	160700	2251552900	4920	4920	4920	4920	0
206	20241113	160600	2251552900	4920	4920	4920	4920	0
207	20241113	160500	2251552900	4920	4920	4920	4920	0
208	20241113	160400	2251552900	4920	4920	4920	4920	0
209	20241113	160300	2251552900	4920	4920	4920	4920	0
210	20241113	160200	2251552900	4920	4920	4920	4920	0
211	20241113	160100	2251552900	4920	4920	4920	4920	0
212	20241113	160000	2251552900	4920	4920	4920	4920	12793
213	20241113	155900	2251552900	4920	4920	4920	4920	0
214	20241113	155800	2251552900	4920	4920	4920	4920	0
215	20241113	155700	2251552900	4920	4920	4920	4920	0
216	20241113	155600	2251552900	4920	4920	4920	4920	0
217	20241113	155500	2251552900	4920	4920	4920	4920	0
218	20241113	155400	2251552900	4920	4920	4920	4920	0
219	20241113	155300	2251552900	4920	4920	4920	4920	0
220	20241113	155200	2251552900	4920	4920	4920	4920	0
221	20241113	155100	2251552900	4920	4920	4920	4920	0
222	20241113	155000	2251552900	4920	4920	4920	4920	0
223	20241113	154900	2251552900	4920	4920	4920	4920	0
224	20241113	154800	2251552900	4920	4920	4920	4920	0
225	20241113	154700	2251552900	4920	4920	4920	4920	0
226	20241113	154600	2251552900	4920	4920	4920	4920	0
227	20241113	154500	2251552900	4920	4920	4920	4920	0
228	20241113	154400	2251552900	4920	4920	4920	4920	0
229	20241113	154300	2251552900	4920	4920	4920	4920	0
230	20241113	154200	2251552900	4920	4920	4920	4920	0
231	20241113	154100	2251552900	4920	4920	4920	4920	0
232	20241113	154000	2251552900	4920	4920	4920	4920	0
233	20241113	153900	2251552900	4920	4920	4920	4920	0
234	20241113	153800	2251552900	4920	4920	4920	4920	0
235	20241113	153700	2251552900	4920	4920	4920	4920	0
236	20241113	153600	2251552900	4920	4920	4920	4920	0
237	20241113	153500	2251552900	4920	4920	4920	4920	0
238	20241113	153400	2251552900	4920	4920	4920	4920	0
239	20241113	153300	2251552900	4920	4920	4920	4920	0
240	20241113	153200	2251552900	4920	4920	4920	4920	0
241	20241113	153100	2251552900	4920	4920	4920	4920	0
242	20241113	153000	2251552900	4920	4920	4920	4920	25586
243	20241113	152900	2188611340	4940	4940	4940	4940	0
244	20241113	152800	2188611340	4940	4940	4940	4940	0
245	20241113	152700	2188611340	4940	4940	4940	4940	0
246	20241113	152600	2188611340	4940	4940	4940	4940	0
247	20241113	152500	2188611340	4940	4940	4940	4940	0
248	20241113	152400	2188611340	4940	4940	4940	4940	0
249	20241113	152300	2188611340	4940	4940	4940	4940	0
250	20241113	152200	2188611340	4940	4940	4940	4940	0
251	20241113	152100	2188611340	4940	4940	4940	4940	0
252	20241113	152000	2188611340	4940	4940	4940	4940	0
253	20241113	151900	2188611340	4940	4935	4940	4920	13090
254	20241113	151800	2124112345	4935	4920	4940	4920	6840
255	20241113	151700	2090403725	4920	4940	4940	4920	1663
256	20241113	151600	2082211920	4945	4955	4955	4940	609
257	20241113	151500	2079202450	4960	4960	4965	4960	20
258	20241113	151400	2079103230	4970	4955	4970	4955	256
259	20241113	151300	2077834585	4955	4950	4955	4950	538
260	20241113	151200	2075170650	4950	4955	4955	4950	602
261	20241113	151100	2072190250	4955	4965	4965	4955	892
262	20241113	151000	2067766430	4965	4955	4965	4955	692
263	20241113	150900	2064333260	4960	4960	4960	4960	4
264	20241113	150800	2064313420	4965	4960	4965	4945	3013
265	20241113	150700	2049403010	4965	4965	4965	4965	120
266	20241113	150600	2048807210	4965	4975	4975	4965	6
267	20241113	150500	2048777385	4975	4975	4975	4975	1
268	20241113	150400	2048772410	4950	4980	4980	4950	361
269	20241113	150300	2046980550	4980	4975	4980	4975	1283
270	20241113	150200	2040591975	4975	4940	4975	4940	672
271	20241113	150100	2037265675	4935	4930	4935	4930	250
272	20241113	150000	2036032425	4940	4935	4940	4930	3735
273	20241113	145900	2017613720	4935	4935	4935	4935	1182
274	20241113	145800	2011780550	4935	4940	4940	4935	1357
275	20241113	145700	2005076995	4940	4950	4950	4940	2381
276	20241113	145600	1993312380	4950	4950	4950	4950	80
277	20241113	145500	1992916380	4950	4950	4950	4950	49
278	20241113	145400	1992673830	4955	4955	4955	4955	130
279	20241113	145300	1992029680	4955	4950	4955	4945	407
280	20241113	145200	1990017005	4945	4945	4945	4945	0
281	20241113	145100	1990017005	4945	4955	4955	4945	766
282	20241113	145000	1986225780	4955	4950	4955	4950	122
283	20241113	144900	1985621855	4950	4955	4955	4950	615
284	20241113	144800	1982577435	4955	4955	4955	4950	105
285	20241113	144700	1982057570	4950	4955	4955	4950	727
286	20241113	144600	1978458825	4955	4960	4960	4955	5643
287	20241113	144500	1950490715	4955	4960	4960	4955	1449
288	20241113	144400	1943305645	4960	4960	4975	4960	116
289	20241113	144300	1942730075	4960	4965	4980	4960	15
290	20241113	144200	1942655430	4960	4960	4970	4960	1116
291	20241113	144100	1937120060	4955	4965	4965	4955	2552
292	20241113	144000	1924461120	4970	4975	4980	4965	2854
293	20241113	143900	1910282265	4985	4980	4985	4975	403
294	20241113	143800	1908274330	4980	4990	5000	4980	514
295	20241113	143700	1905705875	4995	4995	4995	4995	177
296	20241113	143600	1904821760	4995	4980	4995	4980	1902
297	20241113	143500	1895345305	4990	4985	4990	4980	1087
298	20241113	143400	1889924885	4985	4985	4985	4980	682
299	20241113	143300	1886525400	4985	4985	4985	4985	123
300	20241113	143200	1885912245	4985	4980	4985	4980	630
301	20241113	143100	1882774840	4975	4975	4975	4975	0
302	20241113	143000	1882774840	4975	4980	4980	4975	2706
303	20241113	142900	1869309345	4980	4975	4980	4975	1031
304	20241113	142800	1864179615	4980	4980	4980	4980	22
305	20241113	142700	1864070055	4980	4980	4980	4980	8
306	20241113	142600	1864030215	4975	4980	4980	4975	1409
307	20241113	142500	1857018295	4980	4980	4980	4975	252
308	20241113	142400	1855764020	4975	4980	4980	4975	51
309	20241113	142300	1855510045	4980	4980	4980	4980	10
310	20241113	142200	1855460245	4975	4975	4975	4975	0
311	20241113	142100	1855460245	4975	4975	4985	4975	282
312	20241113	142000	1854056395	4985	4980	4985	4975	314
313	20241113	141900	1852492635	4980	4980	4980	4975	694
314	20241113	141800	1849039590	4980	4980	4980	4980	418
315	20241113	141700	1846957950	4980	4980	4980	4980	1140
316	20241113	141600	1841280750	4980	4980	4985	4980	569
317	20241113	141500	1838445705	4980	4985	4985	4980	32
318	20241113	141400	1838286190	4985	4985	4985	4980	858
319	20241113	141300	1834009065	4990	4990	4990	4990	112
320	20241113	141200	1833450185	4985	4985	4985	4985	50
321	20241113	141100	1833200935	4985	4990	4990	4985	25
322	20241113	141000	1833076195	4985	4985	4990	4980	599
323	20241113	140900	1830087250	4985	4990	4990	4985	216
324	20241113	140800	1829010480	4985	4985	4985	4985	200
325	20241113	140700	1828013480	4985	4995	4995	4985	361
326	20241113	140600	1826213020	4990	4995	4995	4990	302
327	20241113	140500	1824706025	4990	4995	5010	4990	2511
328	20241113	140400	1812165030	4995	4995	4995	4995	1
329	20241113	140300	1812160035	5000	5000	5010	5000	666
330	20241113	140200	1808829515	5010	5010	5010	5010	101
331	20241113	140100	1808323505	5000	5000	5000	5000	700
332	20241113	140000	1804823505	4995	5000	5000	4995	934
333	20241113	135900	1800153510	5000	5010	5010	5000	1054
334	20241113	135800	1794872990	5000	5000	5000	4995	271
335	20241113	135700	1793517995	5000	5000	5000	5000	679
336	20241113	135600	1790122995	5000	4995	5000	4995	444
337	20241113	135500	1787903045	4995	5000	5000	4995	191
338	20241113	135400	1786948995	4995	4995	4995	4995	0
339	20241113	135300	1786948995	4995	4995	5000	4995	302
340	20241113	135200	1785440455	5000	5000	5020	5000	2457
341	20241113	135100	1773155255	5000	5000	5000	5000	400
342	20241113	135000	1771155255	5000	5010	5010	5000	546
343	20241113	134900	1768419925	5010	5020	5020	5010	1512
344	20241113	134800	1760842985	5010	5010	5010	5010	132
345	20241113	134700	1760181665	5010	5010	5010	5010	1
346	20241113	134600	1760176655	5020	5010	5020	5010	5
347	20241113	134500	1760151585	5010	5010	5010	5010	31
348	20241113	134400	1759996275	5010	5010	5010	5010	14
349	20241113	134300	1759926135	5010	5010	5010	5010	337
350	20241113	134200	1758237765	5020	5020	5020	5020	1046
351	20241113	134100	1752986845	5020	5020	5020	5020	1
352	20241113	134000	1752981825	5030	5030	5030	5030	570
353	20241113	133900	1750114725	5030	5030	5030	5030	50
354	20241113	133800	1749863225	5030	5030	5030	5030	3
355	20241113	133700	1749848135	5030	5030	5030	5030	10
356	20241113	133600	1749797835	5030	5040	5040	5030	5
357	20241113	133500	1749772645	5020	5020	5020	5020	0
358	20241113	133400	1749772645	5020	5040	5040	5020	100
359	20241113	133300	1749270425	5060	5060	5060	5060	110
360	20241113	133200	1748713825	5060	5030	5060	5030	108
361	20241113	133100	1748168045	5020	5010	5030	5010	13
362	20241113	133000	1748102785	5030	5010	5030	5000	15
363	20241113	132900	1748027555	5020	5020	5030	5010	81
364	20241113	132800	1747621605	5020	5010	5020	5010	9
365	20241113	132700	1747576465	5020	5000	5020	5000	94
366	20241113	132600	1747106195	5000	5010	5010	5000	2
367	20241113	132500	1747096185	5000	5010	5040	5000	12
368	20241113	132400	1747035885	5010	5020	5020	5010	201
369	20241113	132300	1746028445	5060	5060	5060	5060	0
370	20241113	132200	1746028445	5060	5060	5060	5060	0
371	20241113	132100	1746028445	5060	5020	5060	5010	1011
372	20241113	132000	1740953175	5070	5040	5070	5040	50
373	20241113	131900	1740699975	5030	5040	5070	5030	111
374	20241113	131800	1740137895	5020	5030	5070	5020	305
375	20241113	131700	1738594415	5070	5040	5070	5030	966
376	20241113	131600	1733713945	5030	5030	5070	5020	912
377	20241113	131500	1729104695	5000	5010	5010	5000	2671
378	20241113	131400	1715746375	5010	5010	5010	5010	250
379	20241113	131300	1714493875	5010	5010	5010	5000	81
380	20241113	131200	1714088075	5010	5010	5030	5010	300
381	20241113	131100	1712579325	5000	5000	5000	5000	1
382	20241113	131000	1712574325	5030	5010	5030	5010	424
383	20241113	130900	1710444135	5010	5010	5020	5000	48
384	20241113	130800	1710204055	5000	5020	5020	5000	12
385	20241113	130700	1710143855	4995	4995	4995	4995	0
386	20241113	130600	1710143855	4995	4995	4995	4995	11
387	20241113	130500	1710088910	4990	5000	5000	4990	7
388	20241113	130400	1710053920	5030	5010	5030	5010	200
389	20241113	130300	1709048210	5000	5000	5000	5000	242
390	20241113	130200	1707838210	5010	5010	5010	5010	0
391	20241113	130100	1707838210	5010	5010	5010	5000	279
392	20241113	130000	1706441160	5010	5010	5010	5010	0
393	20241113	125900	1706441160	5010	5010	5010	5010	0
394	20241113	125800	1706441160	5010	5010	5020	5010	244
395	20241113	125700	1705218710	5010	5010	5010	5010	201
396	20241113	125600	1704211700	5000	5010	5010	5000	2
397	20241113	125500	1704201690	5000	5000	5000	5000	12
398	20241113	125400	1704141690	5000	4990	5000	4990	375
399	20241113	125300	1702266810	4990	4990	4990	4990	10
400	20241113	125200	1702216910	4990	4990	4990	4990	1196
401	20241113	125100	1696248870	4990	4990	5020	4990	131
402	20241113	125000	1695593380	4990	4990	4995	4990	1244
403	20241113	124900	1689384825	5000	5000	5000	5000	140
404	20241113	124800	1688684825	5020	5020	5020	5020	3
405	20241113	124700	1688669765	4990	4990	5020	4990	1294
406	20241113	124600	1682212655	5020	5020	5020	4990	333
407	20241113	124500	1680549995	4990	5020	5020	4990	49
408	20241113	124400	1680304975	4990	5020	5020	4990	9013
409	20241113	124300	1635274375	5020	5020	5020	5020	110
410	20241113	124200	1634722175	5020	5030	5030	5020	6
411	20241113	124100	1634692005	5020	5020	5020	5020	0
412	20241113	124000	1634692005	5020	5020	5020	5020	173
413	20241113	123900	1633823545	5020	5020	5020	5020	0
414	20241113	123800	1633823545	5020	5030	5030	5020	477
415	20241113	123700	1631424565	5030	5030	5060	5030	102
416	20241113	123600	1630908575	5040	5040	5040	5040	2
417	20241113	123500	1630898495	5030	5030	5030	5030	13
418	20241113	123400	1630833105	5020	5030	5030	5020	136
419	20241113	123300	1630149085	5030	5040	5060	5030	501
420	20241113	123200	1627623715	5030	5020	5040	5020	118
421	20241113	123100	1627029235	5020	5020	5020	5020	0
422	20241113	123000	1627029235	5020	5030	5030	5020	428
423	20241113	122900	1624876435	5020	5000	5020	5000	1086
424	20241113	122800	1619437025	5000	5000	5000	5000	0
425	20241113	122700	1619437025	5000	5000	5000	5000	0
426	20241113	122600	1619437025	5000	5000	5000	5000	99
427	20241113	122500	1618942025	5000	5010	5030	4995	784
428	20241113	122400	1615014135	5010	5010	5030	5010	65
429	20241113	122300	1614687295	5000	5000	5030	5000	8
430	20241113	122200	1614647155	5030	5010	5030	5010	20
431	20241113	122100	1614546695	4995	4995	5030	4995	68
432	20241113	122000	1614205780	4995	4995	4995	4995	0
433	20241113	121900	1614205780	4995	4995	4995	4995	110
434	20241113	121800	1613656330	5000	5000	5000	4995	150
435	20241113	121700	1612906335	5000	5000	5000	5000	235
436	20241113	121600	1611731335	5000	5010	5010	5000	12
437	20241113	121500	1611671225	5010	5010	5010	5010	2
438	20241113	121400	1611661205	5020	5020	5020	5020	187
439	20241113	121300	1610722465	5020	5030	5030	5020	319
440	20241113	121200	1609117915	5020	5010	5020	5010	9
441	20241113	121100	1609072785	5030	4995	5030	4995	50
442	20241113	121000	1608822785	4995	5030	5030	4995	2548
443	20241113	120900	1596013250	5030	5030	5030	5030	19
444	20241113	120800	1595917680	5030	4995	5040	4995	584
445	20241113	120700	1592980065	5010	4995	5020	4990	74
446	20241113	120600	1592610005	4990	4995	4995	4990	49
447	20241113	120500	1592365255	5030	4995	5030	4990	22
448	20241113	120400	1592255000	4990	4995	4995	4985	387
449	20241113	120300	1590323785	5010	4980	5010	4980	1057
450	20241113	120200	1585042260	4975	4980	4980	4970	5449
451	20241113	120100	1557942795	4980	4985	4990	4980	2169
452	20241113	120000	1547129655	4985	4990	4990	4985	5514
453	20241113	115900	1519623580	4990	4995	5000	4990	1704
454	20241113	115800	1511112485	4995	5000	5000	4995	1199
455	20241113	115700	1505122925	5000	5000	5000	5000	564
456	20241113	115600	1502302925	5000	5000	5010	5000	361
457	20241113	115500	1500497915	5000	5000	5000	5000	5
458	20241113	115400	1500472915	5000	5000	5000	5000	631
459	20241113	115300	1497317915	5000	5000	5000	5000	125
460	20241113	115200	1496692915	5000	5000	5000	5000	368
461	20241113	115100	1494852915	5000	5000	5000	5000	102
462	20241113	115000	1494342915	5000	5000	5010	5000	122
463	20241113	114900	1493732825	4995	4995	5000	4995	103
464	20241113	114800	1493218065	5010	4995	5010	4995	274
465	20241113	114700	1491847590	5010	5000	5010	4995	954
466	20241113	114600	1487079720	4995	4995	4995	4995	116
467	20241113	114500	1486500300	4995	5000	5030	4995	954
468	20241113	114400	1481730135	5030	5000	5030	5000	13
469	20241113	114300	1481664865	5030	5000	5030	5000	121
470	20241113	114200	1481059515	5000	4995	5000	4995	6
471	20241113	114100	1481029525	4995	5000	5030	4995	896
472	20241113	114000	1476537940	5000	5000	5000	5000	2
473	20241113	113900	1476527940	5010	4995	5030	4995	664
474	20241113	113800	1473208560	4995	4995	4995	4995	841
475	20241113	113700	1469007765	4995	5000	5000	4995	140
476	20241113	113600	1468307770	5010	5000	5030	4995	1367
477	20241113	113500	1461477340	5000	5010	5010	5000	3832
478	20241113	113400	1442310690	5010	5010	5010	5010	15
479	20241113	113300	1442235540	5010	5010	5020	5010	824
480	20241113	113200	1438107280	5020	5010	5020	5010	31
481	20241113	113100	1437951940	5010	5020	5020	5010	18
482	20241113	113000	1437861600	5020	5010	5020	5010	526
483	20241113	112900	1435226280	5010	5020	5030	5010	120
484	20241113	112800	1434623980	5020	5000	5020	5000	734
485	20241113	112700	1430953580	5010	5000	5010	5000	505
486	20241113	112600	1428423600	5000	5000	5010	5000	3512
487	20241113	112500	1410863540	5010	5010	5020	5010	958
488	20241113	112400	1406063660	5010	5020	5020	5010	316
489	20241113	112300	1404480300	5020	5020	5020	5010	173
490	20241113	112200	1403611910	5020	5010	5030	5010	16
491	20241113	112100	1403531630	5010	5020	5030	5010	2717
492	20241113	112000	1389919260	5030	5040	5040	5020	1710
493	20241113	111900	1381331440	5040	5040	5040	5040	132
494	20241113	111800	1380666160	5040	5040	5040	5020	874
495	20241113	111700	1376271760	5040	5030	5040	5020	2715
496	20241113	111600	1362638520	5030	5040	5060	5030	3610
497	20241113	111500	1344476960	5050	5050	5050	5050	56
498	20241113	111400	1344194160	5090	5090	5090	5090	5
499	20241113	111300	1344168710	5100	5060	5100	5040	323
500	20241113	111200	1342532980	5060	5040	5120	5040	1428
501	20241113	111100	1335302940	5030	5040	5040	5030	356
502	20241113	111000	1333509610	5040	5040	5040	5040	528
503	20241113	110900	1330848490	5040	5050	5050	5040	555
504	20241113	110800	1328048070	5060	5060	5060	5060	42
505	20241113	110700	1327835550	5060	5060	5060	5060	4
506	20241113	110600	1327815310	5070	5070	5070	5070	0
507	20241113	110500	1327815310	5070	5050	5070	5050	1315
508	20241113	110400	1321161420	5050	5050	5050	5050	4
509	20241113	110300	1321141220	5050	5050	5050	5050	194
510	20241113	110200	1320161520	5050	5040	5050	5040	134
511	20241113	110100	1319486050	5040	5060	5060	5040	987
512	20241113	110000	1314507540	5050	5050	5050	5050	154
513	20241113	105900	1313729840	5050	5050	5060	5050	230
514	20241113	105800	1312568280	5040	5050	5050	5040	21
515	20241113	105700	1312462390	5050	5070	5070	5050	1410
516	20241113	105600	1305328210	5070	5080	5080	5070	33
517	20241113	105500	1305160680	5100	5100	5100	5100	5
518	20241113	105400	1305135180	5100	5090	5100	5080	142
519	20241113	105300	1304413610	5090	5090	5090	5090	0
520	20241113	105200	1304413610	5090	5090	5090	5090	0
521	20241113	105100	1304413610	5090	5130	5130	5090	1001
522	20241113	105000	1299311290	5100	5100	5100	5100	100
523	20241113	104900	1298801290	5100	5090	5100	5090	1790
524	20241113	104800	1289678940	5090	5090	5090	5090	1080
525	20241113	104700	1284181740	5080	5040	5080	5040	628
526	20241113	104600	1280994320	5040	5080	5080	5040	772
527	20241113	104500	1277088040	5070	5080	5080	5070	635
528	20241113	104400	1273863650	5080	5080	5080	5080	1526
529	20241113	104300	1266111570	5080	5080	5090	5080	350
530	20241113	104200	1264333470	5070	5070	5080	5070	553
531	20241113	104100	1261529100	5070	5070	5070	5030	298
532	20241113	104000	1260019840	5070	5070	5070	5030	1292
533	20241113	103900	1253498450	5060	5080	5080	5060	396
534	20241113	103800	1251493680	5080	5080	5080	5070	34
535	20241113	103700	1251320970	5040	5060	5060	5020	5508
536	20241113	103600	1223584530	5060	5060	5070	5040	3021
537	20241113	103500	1208297860	5060	5050	5060	5040	570
538	20241113	103400	1205421600	5050	5070	5080	5050	13676
539	20241113	103300	1136195270	5080	5080	5090	5080	1238
540	20241113	103200	1129906180	5080	5100	5100	5080	730
541	20241113	103100	1126190040	5100	5100	5110	5100	64
542	20241113	103000	1125863580	5120	5120	5120	5120	0
543	20241113	102900	1125863580	5120	5110	5120	5090	533
544	20241113	102800	1123142840	5110	5090	5110	5090	112
545	20241113	102700	1122570610	5090	5080	5090	5080	1202
546	20241113	102600	1116452540	5080	5080	5090	5070	609
547	20241113	102500	1113356600	5080	5080	5080	5070	240
548	20241113	102400	1112138200	5080	5080	5090	5080	226
549	20241113	102300	1110989950	5090	5090	5090	5090	212
550	20241113	102200	1109910870	5090	5090	5090	5090	388
551	20241113	102100	1107935950	5080	5080	5080	5080	215
552	20241113	102000	1106843750	5080	5080	5080	5080	102
553	20241113	101900	1106325590	5080	5080	5080	5080	90
554	20241113	101800	1105868390	5070	5070	5080	5070	1997
555	20241113	101700	1095741490	5070	5080	5080	5070	152
556	20241113	101600	1094970340	5070	5080	5080	5070	7712
557	20241113	101500	1055793750	5080	5090	5090	5080	112
558	20241113	101400	1055224700	5080	5080	5090	5080	1883
559	20241113	101300	1045656970	5090	5090	5090	5080	2149
560	20241113	101200	1034725830	5090	5090	5090	5090	173
561	20241113	101100	1033845260	5080	5090	5090	5080	1845
562	20241113	101000	1024457960	5100	5100	5100	5100	810
563	20241113	100900	1020326960	5100	5100	5100	5100	306
564	20241113	100800	1018766360	5130	5110	5130	5100	956
565	20241113	100700	1013889930	5100	5120	5120	5100	1684
566	20241113	100600	1005299760	5120	5120	5130	5120	44
567	20241113	100500	1005074470	5120	5130	5130	5120	366
568	20241113	100400	1003200190	5160	5150	5160	5130	256
569	20241113	100300	1001882990	5150	5150	5150	5100	3293
570	20241113	100200	984988100	5140	5140	5140	5140	26
571	20241113	100100	984854460	5120	5130	5140	5120	3041
572	20241113	100000	969262510	5130	5130	5140	5130	306
573	20241113	095900	967692680	5140	5140	5140	5140	32
574	20241113	095800	967528200	5140	5140	5140	5130	491
575	20241113	095700	965007170	5140	5140	5140	5140	69
576	20241113	095600	964652510	5150	5140	5150	5140	1037
577	20241113	095500	959322150	5140	5140	5150	5140	1659
578	20241113	095400	950780960	5140	5150	5150	5130	1034
579	20241113	095300	945468260	5150	5090	5150	5090	2637
580	20241113	095200	931963880	5090	5080	5090	5080	658
581	20241113	095100	928619200	5080	5090	5120	5070	1899
582	20241113	095000	918965450	5090	5090	5100	5090	148
583	20241113	094900	918211630	5090	5090	5110	5080	2383
584	20241113	094800	906087090	5090	5110	5110	5090	9207
585	20241113	094700	859149360	5110	5120	5120	5110	2656
586	20241113	094600	845555740	5120	5130	5130	5120	138
587	20241113	094500	844848180	5130	5130	5150	5130	910
588	20241113	094400	840174600	5150	5130	5150	5130	8
589	20241113	094300	840133520	5130	5150	5150	5120	496
590	20241113	094200	837586780	5150	5120	5150	5120	7
591	20241113	094100	837550820	5120	5140	5150	5120	2763
592	20241113	094000	823375470	5150	5150	5150	5150	731
593	20241113	093900	819610820	5160	5150	5160	5150	1692
594	20241113	093800	810897010	5160	5190	5200	5160	3271
595	20241113	093700	793990290	5200	5170	5200	5170	39
596	20241113	093600	793788480	5170	5170	5170	5170	159
597	20241113	093500	792966450	5170	5200	5200	5170	52
598	20241113	093400	792697280	5200	5200	5200	5190	1029
599	20241113	093300	787347810	5200	5150	5200	5150	709
600	20241113	093200	783671560	5190	5180	5190	5150	698
601	20241113	093100	780053150	5140	5120	5160	5120	4866
602	20241113	093000	754992360	5150	5120	5150	5110	7156
603	20241113	092900	718322770	5120	5130	5130	5120	4436
604	20241113	092800	695581930	5150	5130	5150	5120	932
605	20241113	092700	690800920	5120	5150	5150	5120	2650
606	20241113	092600	677227200	5150	5130	5150	5120	2952
607	20241113	092500	662101740	5140	5140	5140	5120	2120
608	20241113	092400	651222270	5140	5160	5160	5140	1545
609	20241113	092300	643272820	5160	5160	5160	5160	836
610	20241113	092200	638959060	5160	5170	5190	5150	547
611	20241113	092100	636137310	5180	5190	5190	5170	736
612	20241113	092000	632326310	5200	5210	5210	5200	571
613	20241113	091900	629356290	5210	5220	5250	5200	4379
614	20241113	091800	606525760	5220	5220	5250	5220	4206
615	20241113	091700	584507260	5250	5270	5270	5220	1810
616	20241113	091600	574998070	5280	5230	5280	5230	5603
617	20241113	091500	545563640	5230	5190	5230	5170	3936
618	20241113	091400	525043290	5190	5140	5190	5140	1861
619	20241113	091300	515387930	5200	5140	5200	5130	3302
620	20241113	091200	498327540	5150	5120	5160	5120	607
621	20241113	091100	495210460	5110	5130	5170	5110	6411
622	20241113	091000	462309230	5170	5140	5170	5130	5766
623	20241113	090900	432712370	5150	5170	5170	5130	6389
624	20241113	090800	399793690	5170	5180	5210	5170	2256
625	20241113	090700	388107700	5180	5200	5240	5170	7550
626	20241113	090600	348974230	5170	5220	5220	5170	4643
627	20241113	090500	324858490	5190	5190	5200	5160	3217
628	20241113	090400	308187240	5190	5160	5190	5120	8344
629	20241113	090300	265272680	5160	5100	5200	5100	11503
630	20241113	090200	206248800	5130	5170	5170	5100	13198
631	20241113	090100	138528270	5170	5210	5240	5160	7721
632	20241113	090000	98492080	5240	5250	5250	5190	18357