KissMeData/006620/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	184700	533460695	5030	5030	5030	5030	7483
3	20241119	184600	533460695	5030	5030	5030	5030	0
4	20241119	184500	533460695	5030	5030	5030	5030	0
5	20241119	184400	533460695	5030	5030	5030	5030	0
6	20241119	184300	533460695	5030	5030	5030	5030	0
7	20241119	184200	533460695	5030	5030	5030	5030	0
8	20241119	184100	533460695	5030	5030	5030	5030	0
9	20241119	184000	533460695	5030	5030	5030	5030	0
10	20241119	183900	533460695	5030	5030	5030	5030	0
11	20241119	183800	533460695	5030	5030	5030	5030	0
12	20241119	183700	533460695	5030	5030	5030	5030	0
13	20241119	183600	533460695	5030	5030	5030	5030	0
14	20241119	183500	533460695	5030	5030	5030	5030	0
15	20241119	183400	533460695	5030	5030	5030	5030	0
16	20241119	183300	533460695	5030	5030	5030	5030	0
17	20241119	183200	533460695	5030	5030	5030	5030	0
18	20241119	183100	533460695	5030	5030	5030	5030	0
19	20241119	183000	533460695	5030	5030	5030	5030	0
20	20241119	182900	533460695	5030	5030	5030	5030	0
21	20241119	182800	533460695	5030	5030	5030	5030	0
22	20241119	182700	533460695	5030	5030	5030	5030	0
23	20241119	182600	533460695	5030	5030	5030	5030	0
24	20241119	182500	533460695	5030	5030	5030	5030	0
25	20241119	182400	533460695	5030	5030	5030	5030	0
26	20241119	182300	533460695	5030	5030	5030	5030	0
27	20241119	182200	533460695	5030	5030	5030	5030	0
28	20241119	182100	533460695	5030	5030	5030	5030	0
29	20241119	182000	533460695	5030	5030	5030	5030	0
30	20241119	181900	533460695	5030	5030	5030	5030	0
31	20241119	181800	533460695	5030	5030	5030	5030	0
32	20241119	181700	533460695	5030	5030	5030	5030	7483
33	20241119	181600	533460695	5030	5030	5030	5030	0
34	20241119	181500	533460695	5030	5030	5030	5030	0
35	20241119	181400	533460695	5030	5030	5030	5030	0
36	20241119	181300	533460695	5030	5030	5030	5030	0
37	20241119	181200	533460695	5030	5030	5030	5030	0
38	20241119	181100	533460695	5030	5030	5030	5030	0
39	20241119	181000	533460695	5030	5030	5030	5030	0
40	20241119	180900	533460695	5030	5030	5030	5030	0
41	20241119	180800	533460695	5030	5030	5030	5030	0
42	20241119	180700	533460695	5030	5030	5030	5030	0
43	20241119	180600	533460695	5030	5030	5030	5030	0
44	20241119	180500	533460695	5030	5030	5030	5030	0
45	20241119	180400	533460695	5030	5030	5030	5030	0
46	20241119	180300	533460695	5030	5030	5030	5030	0
47	20241119	180200	533460695	5030	5030	5030	5030	0
48	20241119	180100	533460695	5030	5030	5030	5030	0
49	20241119	180000	533460695	5030	5030	5030	5030	0
50	20241119	175900	533460695	5030	5030	5030	5030	0
51	20241119	175800	533460695	5030	5030	5030	5030	0
52	20241119	175700	533460695	5030	5030	5030	5030	0
53	20241119	175600	533460695	5030	5030	5030	5030	0
54	20241119	175500	533460695	5030	5030	5030	5030	0
55	20241119	175400	533460695	5030	5030	5030	5030	0
56	20241119	175300	533460695	5030	5030	5030	5030	0
57	20241119	175200	533460695	5030	5030	5030	5030	0
58	20241119	175100	533460695	5030	5030	5030	5030	0
59	20241119	175000	533460695	5030	5030	5030	5030	0
60	20241119	174900	533460695	5030	5030	5030	5030	0
61	20241119	174800	533460695	5030	5030	5030	5030	0
62	20241119	174700	533460695	5030	5030	5030	5030	7483
63	20241119	174600	533460695	5030	5030	5030	5030	0
64	20241119	174500	533460695	5030	5030	5030	5030	0
65	20241119	174400	533460695	5030	5030	5030	5030	0
66	20241119	174300	533460695	5030	5030	5030	5030	0
67	20241119	174200	533460695	5030	5030	5030	5030	0
68	20241119	174100	533460695	5030	5030	5030	5030	0
69	20241119	174000	533460695	5030	5030	5030	5030	0
70	20241119	173900	533460695	5030	5030	5030	5030	0
71	20241119	173800	533460695	5030	5030	5030	5030	0
72	20241119	173700	533460695	5030	5030	5030	5030	0
73	20241119	173600	533460695	5030	5030	5030	5030	0
74	20241119	173500	533460695	5030	5030	5030	5030	0
75	20241119	173400	533460695	5030	5030	5030	5030	0
76	20241119	173300	533460695	5030	5030	5030	5030	0
77	20241119	173200	533460695	5030	5030	5030	5030	0
78	20241119	173100	533460695	5030	5030	5030	5030	0
79	20241119	173000	533460695	5030	5030	5030	5030	0
80	20241119	172900	533460695	5030	5030	5030	5030	0
81	20241119	172800	533460695	5030	5030	5030	5030	0
82	20241119	172700	533460695	5030	5030	5030	5030	0
83	20241119	172600	533460695	5030	5030	5030	5030	0
84	20241119	172500	533460695	5030	5030	5030	5030	0
85	20241119	172400	533460695	5030	5030	5030	5030	0
86	20241119	172300	533460695	5030	5030	5030	5030	0
87	20241119	172200	533460695	5030	5030	5030	5030	0
88	20241119	172100	533460695	5030	5030	5030	5030	0
89	20241119	172000	533460695	5030	5030	5030	5030	0
90	20241119	171900	533460695	5030	5030	5030	5030	0
91	20241119	171800	533460695	5030	5030	5030	5030	0
92	20241119	171700	533460695	5030	5030	5030	5030	7483
93	20241119	171600	533460695	5030	5030	5030	5030	0
94	20241119	171500	533460695	5030	5030	5030	5030	0
95	20241119	171400	533460695	5030	5030	5030	5030	0
96	20241119	171300	533460695	5030	5030	5030	5030	0
97	20241119	171200	533460695	5030	5030	5030	5030	0
98	20241119	171100	533460695	5030	5030	5030	5030	0
99	20241119	171000	533460695	5030	5030	5030	5030	0
100	20241119	170900	533460695	5030	5030	5030	5030	0
101	20241119	170800	533460695	5030	5030	5030	5030	0
102	20241119	170700	533460695	5030	5030	5030	5030	0
103	20241119	170600	533460695	5030	5030	5030	5030	0
104	20241119	170500	533460695	5030	5030	5030	5030	0
105	20241119	170400	533460695	5030	5030	5030	5030	0
106	20241119	170300	533460695	5030	5030	5030	5030	0
107	20241119	170200	533460695	5030	5030	5030	5030	0
108	20241119	170100	533460695	5030	5030	5030	5030	0
109	20241119	170000	533460695	5030	5030	5030	5030	0
110	20241119	165900	533460695	5030	5030	5030	5030	0
111	20241119	165800	533460695	5030	5030	5030	5030	0
112	20241119	165700	533460695	5030	5030	5030	5030	0
113	20241119	165600	533460695	5030	5030	5030	5030	0
114	20241119	165500	533460695	5030	5030	5030	5030	0
115	20241119	165400	533460695	5030	5030	5030	5030	0
116	20241119	165300	533460695	5030	5030	5030	5030	0
117	20241119	165200	533460695	5030	5030	5030	5030	0
118	20241119	165100	533460695	5030	5030	5030	5030	0
119	20241119	165000	533460695	5030	5030	5030	5030	0
120	20241119	164900	533460695	5030	5030	5030	5030	0
121	20241119	164800	533460695	5030	5030	5030	5030	0
122	20241119	164700	533460695	5030	5030	5030	5030	7483
123	20241119	164600	533460695	5030	5030	5030	5030	0
124	20241119	164500	533460695	5030	5030	5030	5030	0
125	20241119	164400	533460695	5030	5030	5030	5030	0
126	20241119	164300	533460695	5030	5030	5030	5030	0
127	20241119	164200	533460695	5030	5030	5030	5030	0
128	20241119	164100	533460695	5030	5030	5030	5030	0
129	20241119	164000	533460695	5030	5030	5030	5030	0
130	20241119	163900	533460695	5030	5030	5030	5030	0
131	20241119	163800	533460695	5030	5030	5030	5030	0
132	20241119	163700	533460695	5030	5030	5030	5030	0
133	20241119	163600	533460695	5030	5030	5030	5030	0
134	20241119	163500	533460695	5030	5030	5030	5030	0
135	20241119	163400	533460695	5030	5030	5030	5030	0
136	20241119	163300	533460695	5030	5030	5030	5030	0
137	20241119	163200	533460695	5030	5030	5030	5030	0
138	20241119	163100	533460695	5030	5030	5030	5030	0
139	20241119	163000	533460695	5030	5030	5030	5030	0
140	20241119	162900	533460695	5030	5030	5030	5030	0
141	20241119	162800	533460695	5030	5030	5030	5030	0
142	20241119	162700	533460695	5030	5030	5030	5030	0
143	20241119	162600	533460695	5030	5030	5030	5030	0
144	20241119	162500	533460695	5030	5030	5030	5030	0
145	20241119	162400	533460695	5030	5030	5030	5030	0
146	20241119	162300	533460695	5030	5030	5030	5030	0
147	20241119	162200	533460695	5030	5030	5030	5030	0
148	20241119	162100	533460695	5030	5030	5030	5030	0
149	20241119	162000	533460695	5030	5030	5030	5030	0
150	20241119	161900	533460695	5030	5030	5030	5030	0
151	20241119	161800	533460695	5030	5030	5030	5030	0
152	20241119	161700	533460695	5030	5030	5030	5030	7483
153	20241119	161600	533460695	5030	5030	5030	5030	0
154	20241119	161500	533460695	5030	5030	5030	5030	0
155	20241119	161400	533460695	5030	5030	5030	5030	0
156	20241119	161300	533460695	5030	5030	5030	5030	0
157	20241119	161200	533460695	5030	5030	5030	5030	0
158	20241119	161100	533460695	5030	5030	5030	5030	0
159	20241119	161000	533460695	5030	5030	5030	5030	0
160	20241119	160900	533460695	5030	5030	5030	5030	0
161	20241119	160800	533460695	5030	5030	5030	5030	0
162	20241119	160700	533460695	5030	5030	5030	5030	0
163	20241119	160600	533460695	5030	5030	5030	5030	0
164	20241119	160500	533460695	5030	5030	5030	5030	0
165	20241119	160400	533460695	5030	5030	5030	5030	0
166	20241119	160300	533460695	5030	5030	5030	5030	0
167	20241119	160200	533460695	5030	5030	5030	5030	0
168	20241119	160100	533460695	5030	5030	5030	5030	0
169	20241119	160000	533460695	5030	5030	5030	5030	0
170	20241119	155900	533460695	5030	5030	5030	5030	0
171	20241119	155800	533460695	5030	5030	5030	5030	0
172	20241119	155700	533460695	5030	5030	5030	5030	0
173	20241119	155600	533460695	5030	5030	5030	5030	0
174	20241119	155500	533460695	5030	5030	5030	5030	0
175	20241119	155400	533460695	5030	5030	5030	5030	0
176	20241119	155300	533460695	5030	5030	5030	5030	0
177	20241119	155200	533460695	5030	5030	5030	5030	0
178	20241119	155100	533460695	5030	5030	5030	5030	0
179	20241119	155000	533460695	5030	5030	5030	5030	0
180	20241119	154900	533460695	5030	5030	5030	5030	0
181	20241119	154800	533460695	5030	5030	5030	5030	0
182	20241119	154700	533460695	5030	5030	5030	5030	7483
183	20241119	154600	533460695	5030	5030	5030	5030	0
184	20241119	154500	533460695	5030	5030	5030	5030	0
185	20241119	154400	533460695	5030	5030	5030	5030	0
186	20241119	154300	533460695	5030	5030	5030	5030	0
187	20241119	154200	533460695	5030	5030	5030	5030	0
188	20241119	154100	533460695	5030	5030	5030	5030	0
189	20241119	154000	533460695	5030	5030	5030	5030	0
190	20241119	153900	533460695	5030	5030	5030	5030	0
191	20241119	153800	533460695	5030	5030	5030	5030	0
192	20241119	153700	533460695	5030	5030	5030	5030	0
193	20241119	153600	533460695	5030	5030	5030	5030	0
194	20241119	153500	533460695	5030	5030	5030	5030	0
195	20241119	153400	533460695	5030	5030	5030	5030	0
196	20241119	153300	533460695	5030	5030	5030	5030	0
197	20241119	153200	533460695	5030	5030	5030	5030	0
198	20241119	153100	533460695	5030	5030	5030	5030	0
199	20241119	153000	533460695	5030	5030	5030	5030	7483
200	20241119	152900	495821205	5010	5010	5010	5010	0
201	20241119	152800	495821205	5010	5010	5010	5010	0
202	20241119	152700	495821205	5010	5010	5010	5010	0
203	20241119	152600	495821205	5010	5010	5010	5010	0
204	20241119	152500	495821205	5010	5010	5010	5010	0
205	20241119	152400	495821205	5010	5010	5010	5010	0
206	20241119	152300	495821205	5010	5010	5010	5010	0
207	20241119	152200	495821205	5010	5010	5010	5010	0
208	20241119	152100	495821205	5010	5010	5010	5010	0
209	20241119	152000	495821205	5010	5010	5010	5010	0
210	20241119	151900	495821205	5010	5020	5030	5010	865
211	20241119	151800	491483135	5030	5030	5030	5030	1
212	20241119	151700	491478105	5020	5020	5020	5020	0
213	20241119	151600	491478105	5020	5020	5020	5020	540
214	20241119	151500	488767305	5030	5030	5030	5030	0
215	20241119	151400	488767305	5030	5030	5030	5030	0
216	20241119	151300	488767305	5030	5030	5030	5030	1
217	20241119	151200	488762275	5030	5030	5030	5030	0
218	20241119	151100	488762275	5030	5030	5030	5030	0
219	20241119	151000	488762275	5030	5020	5030	5020	136
220	20241119	150900	488079525	5030	5030	5030	5030	0
221	20241119	150800	488079525	5030	5030	5030	5030	0
222	20241119	150700	488079525	5030	5030	5030	5030	1
223	20241119	150600	488074495	5030	5030	5030	5030	0
224	20241119	150500	488074495	5030	5030	5030	5030	0
225	20241119	150400	488074495	5030	5030	5030	5030	52
226	20241119	150300	487812935	5030	5040	5040	5030	96
227	20241119	150200	487329975	5030	5030	5040	5010	28
228	20241119	150100	487189155	5030	5030	5030	5030	251
229	20241119	150000	485926625	5030	5020	5030	5010	368
230	20241119	145900	484077935	5020	5020	5020	5020	10
231	20241119	145800	484027735	5020	5020	5020	5020	10
232	20241119	145700	483977535	5020	5030	5030	5020	465
233	20241119	145600	481642425	5030	5030	5030	5030	0
234	20241119	145500	481642425	5030	5030	5030	5030	1
235	20241119	145400	481637395	5020	5020	5020	5020	136
236	20241119	145300	480954675	5030	5020	5030	5020	331
237	20241119	145200	479293045	5020	5020	5020	5020	105
238	20241119	145100	478765945	5020	5030	5030	5000	846
239	20241119	145000	474528865	5030	5030	5030	5030	0
240	20241119	144900	474528865	5030	5030	5030	5030	0
241	20241119	144800	474528865	5030	5020	5030	5020	678
242	20241119	144700	471124795	5020	5020	5020	5020	374
243	20241119	144600	469247315	5020	5020	5020	5020	400
244	20241119	144500	467239315	5020	5020	5020	5020	126
245	20241119	144400	466606795	5030	5030	5030	5030	0
246	20241119	144300	466606795	5030	5030	5030	5030	0
247	20241119	144200	466606795	5030	5030	5030	5030	0
248	20241119	144100	466606795	5030	5030	5030	5030	0
249	20241119	144000	466606795	5030	5030	5030	5030	0
250	20241119	143900	466606795	5030	5020	5030	5020	163
251	20241119	143800	465787885	5020	5020	5020	5020	0
252	20241119	143700	465787885	5020	5010	5020	5010	170
253	20241119	143600	464936175	5020	5020	5020	5020	0
254	20241119	143500	464936175	5020	5020	5020	5020	2
255	20241119	143400	464926135	5020	5020	5020	5020	0
256	20241119	143300	464926135	5020	5020	5020	5020	0
257	20241119	143200	464926135	5020	5020	5020	5020	0
258	20241119	143100	464926135	5020	5020	5030	5010	377
259	20241119	143000	463034625	5030	5030	5030	5030	0
260	20241119	142900	463034625	5030	5030	5030	5030	0
261	20241119	142800	463034625	5030	5030	5030	5030	1
262	20241119	142700	463029595	5020	5020	5020	5020	3
263	20241119	142600	463014535	5020	5020	5020	5020	1
264	20241119	142500	463009515	5030	5030	5030	5030	1
265	20241119	142400	463004485	5020	5020	5030	5020	23
266	20241119	142300	462888915	5020	5020	5020	5020	23
267	20241119	142200	462773455	5020	5020	5020	5020	0
268	20241119	142100	462773455	5020	5020	5020	5020	0
269	20241119	142000	462773455	5020	5020	5020	5020	1
270	20241119	141900	462768435	5020	5010	5030	5010	16
271	20241119	141800	462688165	5010	5010	5010	5010	0
272	20241119	141700	462688165	5010	5010	5010	5010	38
273	20241119	141600	462497785	5020	5020	5020	5020	0
274	20241119	141500	462497785	5020	5020	5020	5020	1000
275	20241119	141400	457477785	5020	5020	5020	5020	0
276	20241119	141300	457477785	5020	5020	5020	5020	0
277	20241119	141200	457477785	5020	5020	5020	5020	0
278	20241119	141100	457477785	5020	5020	5020	5020	0
279	20241119	141000	457477785	5020	5020	5020	5020	0
280	20241119	140900	457477785	5020	5020	5020	5020	0
281	20241119	140800	457477785	5020	5010	5020	5000	27
282	20241119	140700	457342475	5010	5010	5010	5010	10
283	20241119	140600	457292375	5020	5020	5020	5020	0
284	20241119	140500	457292375	5020	5020	5020	5020	0
285	20241119	140400	457292375	5020	5020	5020	5020	3
286	20241119	140300	457277315	5020	5020	5020	5020	0
287	20241119	140200	457277315	5020	5020	5020	5020	1
288	20241119	140100	457272295	5010	5010	5010	5010	0
289	20241119	140000	457272295	5010	5010	5010	5010	70
290	20241119	135900	456921595	5020	5020	5020	4995	2089
291	20241119	135800	446464970	5030	5030	5030	5030	0
292	20241119	135700	446464970	5030	5030	5030	5030	0
293	20241119	135600	446464970	5030	5030	5030	5030	0
294	20241119	135500	446464970	5030	5030	5030	5030	0
295	20241119	135400	446464970	5030	5030	5030	5030	0
296	20241119	135300	446464970	5030	5030	5030	5030	0
297	20241119	135200	446464970	5030	5030	5030	5030	199
298	20241119	135100	445464000	5030	5030	5030	5030	0
299	20241119	135000	445464000	5030	5030	5030	5030	4
300	20241119	134900	445443880	5040	5040	5040	5040	50
301	20241119	134800	445191880	5040	5020	5040	5020	38
302	20241119	134700	445000740	5030	5030	5030	5030	6
303	20241119	134600	444970560	5030	5030	5030	5030	0
304	20241119	134500	444970560	5030	5030	5030	5030	12
305	20241119	134400	444910200	5030	5030	5040	5030	9
306	20241119	134300	444864890	5020	5020	5020	5020	171
307	20241119	134200	444006470	5010	5010	5010	5010	0
308	20241119	134100	444006470	5010	5010	5010	5010	100
309	20241119	134000	443505470	5020	5020	5020	5020	0
310	20241119	133900	443505470	5020	5020	5020	5020	0
311	20241119	133800	443505470	5020	5020	5020	5020	54
312	20241119	133700	443234390	5030	5030	5030	5030	1
313	20241119	133600	443229360	5020	5020	5020	5020	300
314	20241119	133500	441723360	5020	5030	5030	5020	626
315	20241119	133400	438575950	5030	5040	5040	5030	27
316	20241119	133300	438440120	5040	5040	5040	5040	100
317	20241119	133200	437936120	5040	5040	5040	5040	19
318	20241119	133100	437840360	5040	5040	5040	5040	0
319	20241119	133000	437840360	5040	5040	5040	5040	0
320	20241119	132900	437840360	5040	5040	5040	5040	0
321	20241119	132800	437840360	5040	5040	5040	5040	0
322	20241119	132700	437840360	5040	5040	5040	5040	0
323	20241119	132600	437840360	5040	5040	5040	5040	11
324	20241119	132500	437784920	5030	5030	5030	5030	0
325	20241119	132400	437784920	5030	5030	5030	5030	17
326	20241119	132300	437699410	5030	5030	5030	5030	0
327	20241119	132200	437699410	5030	5030	5030	5030	0
328	20241119	132100	437699410	5030	5030	5030	5030	0
329	20241119	132000	437699410	5030	5030	5030	5030	0
330	20241119	131900	437699410	5030	5030	5030	5030	0
331	20241119	131800	437699410	5030	5030	5030	5030	10
332	20241119	131700	437649110	5030	5030	5030	5030	0
333	20241119	131600	437649110	5030	5030	5030	5030	150
334	20241119	131500	436894610	5040	5040	5040	5040	0
335	20241119	131400	436894610	5040	5040	5040	5040	1
336	20241119	131300	436889570	5030	5030	5030	5030	0
337	20241119	131200	436889570	5030	5030	5030	5030	0
338	20241119	131100	436889570	5030	5030	5030	5030	0
339	20241119	131000	436889570	5030	5030	5030	5030	0
340	20241119	130900	436889570	5030	5030	5030	5030	364
341	20241119	130800	435058650	5030	5030	5030	5030	0
342	20241119	130700	435058650	5030	5030	5030	5030	0
343	20241119	130600	435058650	5030	5030	5030	5030	0
344	20241119	130500	435058650	5030	5030	5030	5020	191
345	20241119	130400	434098090	5020	5020	5020	5020	7
346	20241119	130300	434062950	5020	5020	5020	5020	0
347	20241119	130200	434062950	5020	5020	5020	5020	60
348	20241119	130100	433761750	5030	5030	5030	5030	0
349	20241119	130000	433761750	5030	5030	5030	5030	10
350	20241119	125900	433711450	5030	5030	5030	5030	0
351	20241119	125800	433711450	5030	5030	5030	5030	0
352	20241119	125700	433711450	5030	5030	5030	5030	0
353	20241119	125600	433711450	5030	5030	5030	5030	0
354	20241119	125500	433711450	5030	5030	5030	5030	0
355	20241119	125400	433711450	5030	5020	5030	5020	4
356	20241119	125300	433691350	5020	5020	5020	5020	855
357	20241119	125200	429399250	5010	5010	5010	5010	0
358	20241119	125100	429399250	5010	5010	5010	5010	14
359	20241119	125000	429329110	5020	5020	5020	5020	0
360	20241119	124900	429329110	5020	5020	5020	5020	20
361	20241119	124800	429228710	5020	5030	5030	5020	11
362	20241119	124700	429173480	5030	5030	5030	5030	2
363	20241119	124600	429163420	5030	5020	5030	5020	7
364	20241119	124500	429128240	5020	5020	5030	5020	15
365	20241119	124400	429052910	5030	5030	5030	5030	0
366	20241119	124300	429052910	5030	5030	5030	5030	1
367	20241119	124200	429047880	5020	5020	5020	5020	0
368	20241119	124100	429047880	5020	5020	5020	5020	1
369	20241119	124000	429042860	5030	5020	5030	5020	2
370	20241119	123900	429032810	5020	5030	5030	5020	3
371	20241119	123800	429017730	5020	5020	5040	5020	10
372	20241119	123700	428967500	5020	5020	5020	5020	0
373	20241119	123600	428967500	5020	5020	5020	5020	51
374	20241119	123500	428711480	5040	5040	5040	5040	0
375	20241119	123400	428711480	5040	5040	5040	5040	0
376	20241119	123300	428711480	5040	5040	5040	5040	0
377	20241119	123200	428711480	5040	5020	5040	5020	9
378	20241119	123100	428666220	5030	5030	5030	5020	102
379	20241119	123000	428153170	5030	5020	5030	5020	30
380	20241119	122900	428002560	5020	5020	5020	5020	26
381	20241119	122800	427872040	5020	5020	5020	5020	0
382	20241119	122700	427872040	5020	5020	5020	5020	0
383	20241119	122600	427872040	5020	5020	5020	5020	0
384	20241119	122500	427872040	5020	5020	5020	5020	0
385	20241119	122400	427872040	5020	5020	5020	5020	0
386	20241119	122300	427872040	5020	5020	5020	5020	0
387	20241119	122200	427872040	5020	5020	5020	5020	150
388	20241119	122100	427119040	5020	5020	5020	5020	0
389	20241119	122000	427119040	5020	5020	5020	5020	0
390	20241119	121900	427119040	5020	5020	5020	5020	0
391	20241119	121800	427119040	5020	5020	5020	5020	2
392	20241119	121700	427109000	5020	5020	5020	5020	3
393	20241119	121600	427093940	5020	5020	5020	5020	3
394	20241119	121500	427078880	5020	5020	5020	5020	0
395	20241119	121400	427078880	5020	5020	5020	5020	0
396	20241119	121300	427078880	5020	5020	5020	5020	0
397	20241119	121200	427078880	5020	5020	5020	5020	0
398	20241119	121100	427078880	5020	5020	5020	5020	0
399	20241119	121000	427078880	5020	5020	5020	5020	0
400	20241119	120900	427078880	5020	5020	5020	5020	0
401	20241119	120800	427078880	5020	5020	5020	5020	0
402	20241119	120700	427078880	5020	5020	5020	5020	2
403	20241119	120600	427068840	5020	5020	5020	5020	1
404	20241119	120500	427063820	5020	5020	5020	5020	3
405	20241119	120400	427048760	5020	5020	5020	5020	1
406	20241119	120300	427043740	5040	5030	5040	5030	3
407	20241119	120200	427028630	5030	5030	5030	5030	1
408	20241119	120100	427023600	5020	5020	5020	5020	4
409	20241119	120000	427003520	5020	5020	5020	5020	0
410	20241119	115900	427003520	5020	5020	5030	5020	5
411	20241119	115800	426978410	5030	5040	5050	5020	17
412	20241119	115700	426892880	5020	5020	5060	5020	506
413	20241119	115600	424333280	5040	5020	5040	5000	2902
414	20241119	115500	409749670	5020	5020	5030	5020	502
415	20241119	115400	407225210	5020	5010	5030	5010	914
416	20241119	115300	402629780	5010	5000	5010	5000	197
417	20241119	115200	401642820	5010	4995	5010	4995	442
418	20241119	115100	399432805	5000	4990	5000	4990	3
419	20241119	115000	399417825	4995	4980	4995	4980	1192
420	20241119	114900	393470340	4990	4980	4990	4980	276
421	20241119	114800	392095810	4975	4975	4975	4975	1
422	20241119	114700	392090835	4985	4985	4985	4970	5389
423	20241119	114600	365278480	4990	4990	4990	4990	0
424	20241119	114500	365278480	4990	4990	4990	4990	10
425	20241119	114400	365228580	4990	4990	4990	4990	0
426	20241119	114300	365228580	4990	4990	4990	4990	0
427	20241119	114200	365228580	4990	4990	4990	4990	0
428	20241119	114100	365228580	4990	4990	4990	4990	320
429	20241119	114000	363631780	4990	4990	4990	4990	51
430	20241119	113900	363377290	4990	4990	4990	4990	0
431	20241119	113800	363377290	4990	4990	4990	4990	10
432	20241119	113700	363327390	4990	4990	4990	4990	0
433	20241119	113600	363327390	4990	4990	4990	4990	0
434	20241119	113500	363327390	4990	4990	4990	4990	7
435	20241119	113400	363292460	4985	4985	4985	4985	0
436	20241119	113300	363292460	4985	4985	4985	4985	0
437	20241119	113200	363292460	4985	4985	4985	4985	0
438	20241119	113100	363292460	4985	4985	4985	4985	100
439	20241119	113000	362793960	4990	4990	4990	4990	0
440	20241119	112900	362793960	4990	4990	4990	4990	0
441	20241119	112800	362793960	4990	4990	4990	4990	3
442	20241119	112700	362778990	4990	4990	4990	4990	0
443	20241119	112600	362778990	4990	4990	4990	4990	0
444	20241119	112500	362778990	4990	4990	4990	4990	1
445	20241119	112400	362774000	4985	4985	4985	4985	0
446	20241119	112300	362774000	4985	4985	4985	4985	0
447	20241119	112200	362774000	4985	4985	4985	4985	0
448	20241119	112100	362774000	4985	4985	4985	4985	0
449	20241119	112000	362774000	4985	4985	4985	4985	0
450	20241119	111900	362774000	4985	4990	4990	4985	308
451	20241119	111800	361238460	4990	4990	4990	4990	41
452	20241119	111700	361033870	4985	4985	4985	4985	446
453	20241119	111600	358810560	4985	4985	4985	4985	135
454	20241119	111500	358137585	4985	4985	4985	4985	0
455	20241119	111400	358137585	4985	4985	4985	4985	0
456	20241119	111300	358137585	4985	4985	4985	4985	300
457	20241119	111200	356642085	4985	4985	4985	4985	500
458	20241119	111100	354149585	4985	4985	4985	4985	0
459	20241119	111000	354149585	4985	4985	4985	4985	100
460	20241119	110900	353651085	4990	4990	4990	4990	0
461	20241119	110800	353651085	4990	4995	4995	4990	4
462	20241119	110700	353631120	4990	4990	4990	4990	11
463	20241119	110600	353576230	4985	4990	4990	4985	595
464	20241119	110500	350609960	4990	4990	4990	4990	0
465	20241119	110400	350609960	4990	4990	4990	4990	0
466	20241119	110300	350609960	4990	4990	4990	4990	0
467	20241119	110200	350609960	4990	4990	4990	4990	0
468	20241119	110100	350609960	4990	5000	5000	4990	1561
469	20241119	110000	342812775	5000	5000	5000	5000	0
470	20241119	105900	342812775	5000	5000	5000	5000	29
471	20241119	105800	342667775	5010	5010	5010	5010	0
472	20241119	105700	342667775	5010	5010	5010	5010	0
473	20241119	105600	342667775	5010	4995	5010	4995	59
474	20241119	105500	342372775	5000	4990	5000	4985	1864
475	20241119	105400	333080195	5000	4990	5000	4985	101
476	20241119	105300	332576440	4985	5000	5000	4985	3513
477	20241119	105200	315057965	5000	4995	5000	4995	201
478	20241119	105100	314053465	4995	4995	5000	4995	786
479	20241119	105000	310127245	4995	4995	4995	4995	167
480	20241119	104900	309293080	4995	4990	4995	4990	336
481	20241119	104800	307615410	4990	4990	4990	4990	28
482	20241119	104700	307475690	5010	5010	5010	5010	150
483	20241119	104600	306724190	5010	5010	5010	5010	1
484	20241119	104500	306719180	5010	5010	5010	5010	1
485	20241119	104400	306714170	4990	5010	5010	4990	2222
486	20241119	104300	295604430	5020	5020	5020	5020	0
487	20241119	104200	295604430	5020	5020	5030	5020	41
488	20241119	104100	295398240	5020	5020	5020	5020	224
489	20241119	104000	294273760	5010	5030	5030	5010	1196
490	20241119	103900	288268900	5020	5010	5020	5010	14
491	20241119	103800	288198650	5010	5010	5010	5010	0
492	20241119	103700	288198650	5010	5010	5010	5010	0
493	20241119	103600	288198650	5010	5010	5010	5010	0
494	20241119	103500	288198650	5010	5010	5010	5010	0
495	20241119	103400	288198650	5010	5020	5030	5010	149
496	20241119	103300	287450930	5010	5010	5010	5010	0
497	20241119	103200	287450930	5010	5010	5010	5010	0
498	20241119	103100	287450930	5010	5010	5010	5010	0
499	20241119	103000	287450930	5010	5010	5010	5010	33
500	20241119	102900	287285600	5000	5000	5000	5000	208
501	20241119	102800	286245600	5020	5010	5020	5010	12
502	20241119	102700	286185400	5020	5010	5020	5010	22
503	20241119	102600	286075160	5020	5010	5030	5010	13
504	20241119	102500	286009920	5030	5010	5030	5010	1002
505	20241119	102400	280989840	5010	5010	5020	5010	106
506	20241119	102300	280458760	5010	5010	5010	5010	0
507	20241119	102200	280458760	5010	5010	5010	5010	0
508	20241119	102100	280458760	5010	5010	5010	5010	0
509	20241119	102000	280458760	5010	5020	5030	5010	34
510	20241119	101900	280288060	5030	5010	5030	5010	111
511	20241119	101800	279730830	5030	5010	5030	5010	283
512	20241119	101700	278310180	5010	5010	5010	5010	693
513	20241119	101600	274838250	4995	5020	5020	4995	5000
514	20241119	101500	249850585	5020	5020	5020	5020	0
515	20241119	101400	249850585	5020	5020	5020	5020	0
516	20241119	101300	249850585	5020	5020	5020	5020	595
517	20241119	101200	246863685	5000	5020	5020	5000	220
518	20241119	101100	245763285	5020	5000	5020	5000	1602
519	20241119	101000	237733275	5000	5000	5000	5000	1
520	20241119	100900	237728275	5020	5020	5020	5020	0
521	20241119	100800	237728275	5020	5020	5020	5020	0
522	20241119	100700	237728275	5020	5020	5020	5020	501
523	20241119	100600	235213255	5020	5020	5020	5020	0
524	20241119	100500	235213255	5020	5030	5030	5020	4
525	20241119	100400	235193165	5030	5030	5030	5030	728
526	20241119	100300	231531325	5020	5010	5030	5010	789
527	20241119	100200	227569835	5010	5010	5010	5010	10
528	20241119	100100	227519735	5010	5010	5010	5010	0
529	20241119	100000	227519735	5010	5010	5010	5010	0
530	20241119	095900	227519735	5010	5010	5010	5010	111
531	20241119	095800	226963625	5010	5010	5010	5010	1501
532	20241119	095700	219443615	5000	5000	5000	5000	60
533	20241119	095600	219143615	5010	5010	5010	5010	0
534	20241119	095500	219143615	5010	5010	5010	5010	0
535	20241119	095400	219143615	5010	5010	5010	5010	6
536	20241119	095300	219113555	5010	5010	5010	5010	0
537	20241119	095200	219113555	5010	4990	5010	4990	52
538	20241119	095100	218854055	4990	4990	4990	4990	0
539	20241119	095000	218854055	4990	4990	4990	4990	245
540	20241119	094900	217631505	4985	4985	4985	4985	0
541	20241119	094800	217631505	4985	4990	4990	4985	200
542	20241119	094700	216634350	4990	5010	5010	4990	250
543	20241119	094600	215385850	4990	4995	4995	4990	889
544	20241119	094500	210945300	4995	5020	5020	4990	11825
545	20241119	094400	151880620	5020	5020	5020	5020	0
546	20241119	094300	151880620	5020	5020	5030	5000	1070
547	20241119	094200	146510830	5010	5050	5050	5010	8334
548	20241119	094100	104688780	5060	5060	5060	5060	5
549	20241119	094000	104663480	5050	5040	5050	5040	117
550	20241119	093900	104073350	5040	5040	5040	5030	453
551	20241119	093800	101791730	5030	5040	5040	5030	633
552	20241119	093700	98601930	5030	5030	5030	5030	26
553	20241119	093600	98471150	5040	5040	5040	5040	9
554	20241119	093500	98425790	5040	5030	5040	5030	1046
555	20241119	093400	93163910	5040	5040	5040	5040	201
556	20241119	093300	92150870	5040	5050	5050	5040	1026
557	20241119	093200	86979700	5040	5040	5040	5040	9
558	20241119	093100	86934340	5040	5050	5050	5040	165
559	20241119	093000	86102730	5050	5050	5050	5050	6
560	20241119	092900	86072430	5040	5040	5040	5040	0
561	20241119	092800	86072430	5040	5050	5050	5040	68
562	20241119	092700	85729600	5050	5040	5050	5040	2
563	20241119	092600	85719510	5040	5030	5050	5030	556
564	20241119	092500	82922800	5030	5030	5030	5030	0
565	20241119	092400	82922800	5030	5020	5030	5020	1044
566	20241119	092300	77679150	5020	5020	5020	5020	30
567	20241119	092200	77528550	5030	5040	5060	5030	9
568	20241119	092100	77483210	5040	5050	5050	5040	180
569	20241119	092000	76574290	5060	5070	5080	5050	222
570	20241119	091900	75448950	5070	5080	5080	5050	20
571	20241119	091800	75347650	5070	5060	5070	5060	99
572	20241119	091700	74846310	5060	5060	5060	5060	26
573	20241119	091600	74714750	5060	5060	5060	5060	0
574	20241119	091500	74714750	5060	5050	5060	5050	407
575	20241119	091400	72658370	5050	5040	5050	5040	491
576	20241119	091300	70181300	5040	5040	5050	5030	431
577	20241119	091200	68011960	5040	5030	5040	5030	2
578	20241119	091100	68001890	5020	5020	5020	5020	0
579	20241119	091000	68001890	5020	5040	5040	5020	111
580	20241119	090900	67444650	5020	5010	5020	5000	3170
581	20241119	090800	51538410	5010	5010	5010	5010	0
582	20241119	090700	51538410	5010	5020	5020	5010	839
583	20241119	090600	47327860	5020	5020	5020	5020	0
584	20241119	090500	47327860	5020	5030	5030	5020	613
585	20241119	090400	44245590	5040	5040	5040	5040	4100
586	20241119	090300	23581590	5040	5030	5040	5020	1087
587	20241119	090200	18124400	5030	5030	5050	5030	744
588	20241119	090100	14376160	5030	5030	5030	5030	373
589	20241119	090000	12499970	5010	5010	5030	5010	2495