KissMeData/226400/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203400	1311362770	5030	5030	5030	5030	5325
3	20241119	203300	1311362770	5030	5030	5030	5030	0
4	20241119	203200	1311362770	5030	5030	5030	5030	0
5	20241119	203100	1311362770	5030	5030	5030	5030	0
6	20241119	203000	1311362770	5030	5030	5030	5030	0
7	20241119	202900	1311362770	5030	5030	5030	5030	0
8	20241119	202800	1311362770	5030	5030	5030	5030	0
9	20241119	202700	1311362770	5030	5030	5030	5030	0
10	20241119	202600	1311362770	5030	5030	5030	5030	0
11	20241119	202500	1311362770	5030	5030	5030	5030	0
12	20241119	202400	1311362770	5030	5030	5030	5030	0
13	20241119	202300	1311362770	5030	5030	5030	5030	0
14	20241119	202200	1311362770	5030	5030	5030	5030	0
15	20241119	202100	1311362770	5030	5030	5030	5030	0
16	20241119	202000	1311362770	5030	5030	5030	5030	0
17	20241119	201900	1311362770	5030	5030	5030	5030	0
18	20241119	201800	1311362770	5030	5030	5030	5030	0
19	20241119	201700	1311362770	5030	5030	5030	5030	0
20	20241119	201600	1311362770	5030	5030	5030	5030	0
21	20241119	201500	1311362770	5030	5030	5030	5030	0
22	20241119	201400	1311362770	5030	5030	5030	5030	0
23	20241119	201300	1311362770	5030	5030	5030	5030	0
24	20241119	201200	1311362770	5030	5030	5030	5030	0
25	20241119	201100	1311362770	5030	5030	5030	5030	0
26	20241119	201000	1311362770	5030	5030	5030	5030	0
27	20241119	200900	1311362770	5030	5030	5030	5030	0
28	20241119	200800	1311362770	5030	5030	5030	5030	0
29	20241119	200700	1311362770	5030	5030	5030	5030	0
30	20241119	200600	1311362770	5030	5030	5030	5030	0
31	20241119	200500	1311362770	5030	5030	5030	5030	0
32	20241119	200400	1311362770	5030	5030	5030	5030	5325
33	20241119	200300	1311362770	5030	5030	5030	5030	0
34	20241119	200200	1311362770	5030	5030	5030	5030	0
35	20241119	200100	1311362770	5030	5030	5030	5030	0
36	20241119	200000	1311362770	5030	5030	5030	5030	0
37	20241119	195900	1311362770	5030	5030	5030	5030	0
38	20241119	195800	1311362770	5030	5030	5030	5030	0
39	20241119	195700	1311362770	5030	5030	5030	5030	0
40	20241119	195600	1311362770	5030	5030	5030	5030	0
41	20241119	195500	1311362770	5030	5030	5030	5030	0
42	20241119	195400	1311362770	5030	5030	5030	5030	0
43	20241119	195300	1311362770	5030	5030	5030	5030	0
44	20241119	195200	1311362770	5030	5030	5030	5030	0
45	20241119	195100	1311362770	5030	5030	5030	5030	0
46	20241119	195000	1311362770	5030	5030	5030	5030	0
47	20241119	194900	1311362770	5030	5030	5030	5030	0
48	20241119	194800	1311362770	5030	5030	5030	5030	0
49	20241119	194700	1311362770	5030	5030	5030	5030	0
50	20241119	194600	1311362770	5030	5030	5030	5030	0
51	20241119	194500	1311362770	5030	5030	5030	5030	0
52	20241119	194400	1311362770	5030	5030	5030	5030	0
53	20241119	194300	1311362770	5030	5030	5030	5030	0
54	20241119	194200	1311362770	5030	5030	5030	5030	0
55	20241119	194100	1311362770	5030	5030	5030	5030	0
56	20241119	194000	1311362770	5030	5030	5030	5030	0
57	20241119	193900	1311362770	5030	5030	5030	5030	0
58	20241119	193800	1311362770	5030	5030	5030	5030	0
59	20241119	193700	1311362770	5030	5030	5030	5030	0
60	20241119	193600	1311362770	5030	5030	5030	5030	0
61	20241119	193500	1311362770	5030	5030	5030	5030	0
62	20241119	193400	1311362770	5030	5030	5030	5030	5325
63	20241119	193300	1311362770	5030	5030	5030	5030	0
64	20241119	193200	1311362770	5030	5030	5030	5030	0
65	20241119	193100	1311362770	5030	5030	5030	5030	0
66	20241119	193000	1311362770	5030	5030	5030	5030	0
67	20241119	192900	1311362770	5030	5030	5030	5030	0
68	20241119	192800	1311362770	5030	5030	5030	5030	0
69	20241119	192700	1311362770	5030	5030	5030	5030	0
70	20241119	192600	1311362770	5030	5030	5030	5030	0
71	20241119	192500	1311362770	5030	5030	5030	5030	0
72	20241119	192400	1311362770	5030	5030	5030	5030	0
73	20241119	192300	1311362770	5030	5030	5030	5030	0
74	20241119	192200	1311362770	5030	5030	5030	5030	0
75	20241119	192100	1311362770	5030	5030	5030	5030	0
76	20241119	192000	1311362770	5030	5030	5030	5030	0
77	20241119	191900	1311362770	5030	5030	5030	5030	0
78	20241119	191800	1311362770	5030	5030	5030	5030	0
79	20241119	191700	1311362770	5030	5030	5030	5030	0
80	20241119	191600	1311362770	5030	5030	5030	5030	0
81	20241119	191500	1311362770	5030	5030	5030	5030	0
82	20241119	191400	1311362770	5030	5030	5030	5030	0
83	20241119	191300	1311362770	5030	5030	5030	5030	0
84	20241119	191200	1311362770	5030	5030	5030	5030	0
85	20241119	191100	1311362770	5030	5030	5030	5030	0
86	20241119	191000	1311362770	5030	5030	5030	5030	0
87	20241119	190900	1311362770	5030	5030	5030	5030	0
88	20241119	190800	1311362770	5030	5030	5030	5030	0
89	20241119	190700	1311362770	5030	5030	5030	5030	0
90	20241119	190600	1311362770	5030	5030	5030	5030	0
91	20241119	190500	1311362770	5030	5030	5030	5030	0
92	20241119	190400	1311362770	5030	5030	5030	5030	5325
93	20241119	190300	1311362770	5030	5030	5030	5030	0
94	20241119	190200	1311362770	5030	5030	5030	5030	0
95	20241119	190100	1311362770	5030	5030	5030	5030	0
96	20241119	190000	1311362770	5030	5030	5030	5030	0
97	20241119	185900	1311362770	5030	5030	5030	5030	0
98	20241119	185800	1311362770	5030	5030	5030	5030	0
99	20241119	185700	1311362770	5030	5030	5030	5030	0
100	20241119	185600	1311362770	5030	5030	5030	5030	0
101	20241119	185500	1311362770	5030	5030	5030	5030	0
102	20241119	185400	1311362770	5030	5030	5030	5030	0
103	20241119	185300	1311362770	5030	5030	5030	5030	0
104	20241119	185200	1311362770	5030	5030	5030	5030	0
105	20241119	185100	1311362770	5030	5030	5030	5030	0
106	20241119	185000	1311362770	5030	5030	5030	5030	0
107	20241119	184900	1311362770	5030	5030	5030	5030	0
108	20241119	184800	1311362770	5030	5030	5030	5030	0
109	20241119	184700	1311362770	5030	5030	5030	5030	0
110	20241119	184600	1311362770	5030	5030	5030	5030	0
111	20241119	184500	1311362770	5030	5030	5030	5030	0
112	20241119	184400	1311362770	5030	5030	5030	5030	0
113	20241119	184300	1311362770	5030	5030	5030	5030	0
114	20241119	184200	1311362770	5030	5030	5030	5030	0
115	20241119	184100	1311362770	5030	5030	5030	5030	0
116	20241119	184000	1311362770	5030	5030	5030	5030	0
117	20241119	183900	1311362770	5030	5030	5030	5030	0
118	20241119	183800	1311362770	5030	5030	5030	5030	0
119	20241119	183700	1311362770	5030	5030	5030	5030	0
120	20241119	183600	1311362770	5030	5030	5030	5030	0
121	20241119	183500	1311362770	5030	5030	5030	5030	0
122	20241119	183400	1311362770	5030	5030	5030	5030	5325
123	20241119	183300	1311362770	5030	5030	5030	5030	0
124	20241119	183200	1311362770	5030	5030	5030	5030	0
125	20241119	183100	1311362770	5030	5030	5030	5030	0
126	20241119	183000	1311362770	5030	5030	5030	5030	0
127	20241119	182900	1311362770	5030	5030	5030	5030	0
128	20241119	182800	1311362770	5030	5030	5030	5030	0
129	20241119	182700	1311362770	5030	5030	5030	5030	0
130	20241119	182600	1311362770	5030	5030	5030	5030	0
131	20241119	182500	1311362770	5030	5030	5030	5030	0
132	20241119	182400	1311362770	5030	5030	5030	5030	0
133	20241119	182300	1311362770	5030	5030	5030	5030	0
134	20241119	182200	1311362770	5030	5030	5030	5030	0
135	20241119	182100	1311362770	5030	5030	5030	5030	0
136	20241119	182000	1311362770	5030	5030	5030	5030	0
137	20241119	181900	1311362770	5030	5030	5030	5030	0
138	20241119	181800	1311362770	5030	5030	5030	5030	0
139	20241119	181700	1311362770	5030	5030	5030	5030	0
140	20241119	181600	1311362770	5030	5030	5030	5030	0
141	20241119	181500	1311362770	5030	5030	5030	5030	0
142	20241119	181400	1311362770	5030	5030	5030	5030	0
143	20241119	181300	1311362770	5030	5030	5030	5030	0
144	20241119	181200	1311362770	5030	5030	5030	5030	0
145	20241119	181100	1311362770	5030	5030	5030	5030	0
146	20241119	181000	1311362770	5030	5030	5030	5030	0
147	20241119	180900	1311362770	5030	5030	5030	5030	0
148	20241119	180800	1311362770	5030	5030	5030	5030	0
149	20241119	180700	1311362770	5030	5030	5030	5030	0
150	20241119	180600	1311362770	5030	5030	5030	5030	0
151	20241119	180500	1311362770	5030	5030	5030	5030	0
152	20241119	180400	1311362770	5030	5030	5030	5030	5325
153	20241119	180300	1311362770	5030	5030	5030	5030	0
154	20241119	180200	1311362770	5030	5030	5030	5030	0
155	20241119	180100	1311362770	5030	5030	5030	5030	0
156	20241119	180000	1311362770	5030	5030	5030	5030	0
157	20241119	175900	1311362770	5030	5030	5030	5030	0
158	20241119	175800	1311362770	5030	5030	5030	5030	0
159	20241119	175700	1311362770	5030	5030	5030	5030	0
160	20241119	175600	1311362770	5030	5030	5030	5030	0
161	20241119	175500	1311362770	5030	5030	5030	5030	0
162	20241119	175400	1311362770	5030	5030	5030	5030	0
163	20241119	175300	1311362770	5030	5030	5030	5030	0
164	20241119	175200	1311362770	5030	5030	5030	5030	0
165	20241119	175100	1311362770	5030	5030	5030	5030	0
166	20241119	175000	1311362770	5030	5030	5030	5030	0
167	20241119	174900	1311362770	5030	5030	5030	5030	0
168	20241119	174800	1311362770	5030	5030	5030	5030	0
169	20241119	174700	1311362770	5030	5030	5030	5030	0
170	20241119	174600	1311362770	5030	5030	5030	5030	0
171	20241119	174500	1311362770	5030	5030	5030	5030	0
172	20241119	174400	1311362770	5030	5030	5030	5030	0
173	20241119	174300	1311362770	5030	5030	5030	5030	0
174	20241119	174200	1311362770	5030	5030	5030	5030	0
175	20241119	174100	1311362770	5030	5030	5030	5030	0
176	20241119	174000	1311362770	5030	5030	5030	5030	0
177	20241119	173900	1311362770	5030	5030	5030	5030	0
178	20241119	173800	1311362770	5030	5030	5030	5030	0
179	20241119	173700	1311362770	5030	5030	5030	5030	0
180	20241119	173600	1311362770	5030	5030	5030	5030	0
181	20241119	173500	1311362770	5030	5030	5030	5030	0
182	20241119	173400	1311362770	5030	5030	5030	5030	5325
183	20241119	173300	1311362770	5030	5030	5030	5030	0
184	20241119	173200	1311362770	5030	5030	5030	5030	0
185	20241119	173100	1311362770	5030	5030	5030	5030	0
186	20241119	173000	1311362770	5030	5030	5030	5030	0
187	20241119	172900	1311362770	5030	5030	5030	5030	0
188	20241119	172800	1311362770	5030	5030	5030	5030	0
189	20241119	172700	1311362770	5030	5030	5030	5030	0
190	20241119	172600	1311362770	5030	5030	5030	5030	0
191	20241119	172500	1311362770	5030	5030	5030	5030	0
192	20241119	172400	1311362770	5030	5030	5030	5030	0
193	20241119	172300	1311362770	5030	5030	5030	5030	0
194	20241119	172200	1311362770	5030	5030	5030	5030	0
195	20241119	172100	1311362770	5030	5030	5030	5030	0
196	20241119	172000	1311362770	5030	5030	5030	5030	0
197	20241119	171900	1311362770	5030	5030	5030	5030	0
198	20241119	171800	1311362770	5030	5030	5030	5030	0
199	20241119	171700	1311362770	5030	5030	5030	5030	0
200	20241119	171600	1311362770	5030	5030	5030	5030	0
201	20241119	171500	1311362770	5030	5030	5030	5030	0
202	20241119	171400	1311362770	5030	5030	5030	5030	0
203	20241119	171300	1311362770	5030	5030	5030	5030	0
204	20241119	171200	1311362770	5030	5030	5030	5030	0
205	20241119	171100	1311362770	5030	5030	5030	5030	0
206	20241119	171000	1311362770	5030	5030	5030	5030	0
207	20241119	170900	1311362770	5030	5030	5030	5030	0
208	20241119	170800	1311362770	5030	5030	5030	5030	0
209	20241119	170700	1311362770	5030	5030	5030	5030	0
210	20241119	170600	1311362770	5030	5030	5030	5030	0
211	20241119	170500	1311362770	5030	5030	5030	5030	0
212	20241119	170400	1311362770	5030	5030	5030	5030	5325
213	20241119	170300	1311362770	5030	5030	5030	5030	0
214	20241119	170200	1311362770	5030	5030	5030	5030	0
215	20241119	170100	1311362770	5030	5030	5030	5030	0
216	20241119	170000	1311362770	5030	5030	5030	5030	0
217	20241119	165900	1311362770	5030	5030	5030	5030	0
218	20241119	165800	1311362770	5030	5030	5030	5030	0
219	20241119	165700	1311362770	5030	5030	5030	5030	0
220	20241119	165600	1311362770	5030	5030	5030	5030	0
221	20241119	165500	1311362770	5030	5030	5030	5030	0
222	20241119	165400	1311362770	5030	5030	5030	5030	0
223	20241119	165300	1311362770	5030	5030	5030	5030	0
224	20241119	165200	1311362770	5030	5030	5030	5030	0
225	20241119	165100	1311362770	5030	5030	5030	5030	0
226	20241119	165000	1311362770	5030	5030	5030	5030	0
227	20241119	164900	1311362770	5030	5030	5030	5030	0
228	20241119	164800	1311362770	5030	5030	5030	5030	0
229	20241119	164700	1311362770	5030	5030	5030	5030	0
230	20241119	164600	1311362770	5030	5030	5030	5030	0
231	20241119	164500	1311362770	5030	5030	5030	5030	0
232	20241119	164400	1311362770	5030	5030	5030	5030	0
233	20241119	164300	1311362770	5030	5030	5030	5030	0
234	20241119	164200	1311362770	5030	5030	5030	5030	0
235	20241119	164100	1311362770	5030	5030	5030	5030	0
236	20241119	164000	1311362770	5030	5030	5030	5030	0
237	20241119	163900	1311362770	5030	5030	5030	5030	0
238	20241119	163800	1311362770	5030	5030	5030	5030	0
239	20241119	163700	1311362770	5030	5030	5030	5030	0
240	20241119	163600	1311362770	5030	5030	5030	5030	0
241	20241119	163500	1311362770	5030	5030	5030	5030	0
242	20241119	163400	1311362770	5030	5030	5030	5030	5325
243	20241119	163300	1311362770	5030	5030	5030	5030	0
244	20241119	163200	1311362770	5030	5030	5030	5030	0
245	20241119	163100	1311362770	5030	5030	5030	5030	0
246	20241119	163000	1311362770	5030	5030	5030	5030	0
247	20241119	162900	1311362770	5030	5030	5030	5030	0
248	20241119	162800	1311362770	5030	5030	5030	5030	0
249	20241119	162700	1311362770	5030	5030	5030	5030	0
250	20241119	162600	1311362770	5030	5030	5030	5030	0
251	20241119	162500	1311362770	5030	5030	5030	5030	0
252	20241119	162400	1311362770	5030	5030	5030	5030	0
253	20241119	162300	1311362770	5030	5030	5030	5030	0
254	20241119	162200	1311362770	5030	5030	5030	5030	0
255	20241119	162100	1311362770	5030	5030	5030	5030	0
256	20241119	162000	1311362770	5030	5030	5030	5030	0
257	20241119	161900	1311362770	5030	5030	5030	5030	0
258	20241119	161800	1311362770	5030	5030	5030	5030	0
259	20241119	161700	1311362770	5030	5030	5030	5030	0
260	20241119	161600	1311362770	5030	5030	5030	5030	0
261	20241119	161500	1311362770	5030	5030	5030	5030	0
262	20241119	161400	1311362770	5030	5030	5030	5030	0
263	20241119	161300	1311362770	5030	5030	5030	5030	0
264	20241119	161200	1311362770	5030	5030	5030	5030	0
265	20241119	161100	1311362770	5030	5030	5030	5030	0
266	20241119	161000	1311362770	5030	5030	5030	5030	0
267	20241119	160900	1311362770	5030	5030	5030	5030	0
268	20241119	160800	1311362770	5030	5030	5030	5030	0
269	20241119	160700	1311362770	5030	5030	5030	5030	0
270	20241119	160600	1311362770	5030	5030	5030	5030	0
271	20241119	160500	1311362770	5030	5030	5030	5030	0
272	20241119	160400	1311362770	5030	5030	5030	5030	5325
273	20241119	160300	1311362770	5030	5030	5030	5030	0
274	20241119	160200	1311362770	5030	5030	5030	5030	0
275	20241119	160100	1311362770	5030	5030	5030	5030	0
276	20241119	160000	1311362770	5030	5030	5030	5030	0
277	20241119	155900	1311362770	5030	5030	5030	5030	0
278	20241119	155800	1311362770	5030	5030	5030	5030	0
279	20241119	155700	1311362770	5030	5030	5030	5030	0
280	20241119	155600	1311362770	5030	5030	5030	5030	0
281	20241119	155500	1311362770	5030	5030	5030	5030	0
282	20241119	155400	1311362770	5030	5030	5030	5030	0
283	20241119	155300	1311362770	5030	5030	5030	5030	0
284	20241119	155200	1311362770	5030	5030	5030	5030	0
285	20241119	155100	1311362770	5030	5030	5030	5030	0
286	20241119	155000	1311362770	5030	5030	5030	5030	0
287	20241119	154900	1311362770	5030	5030	5030	5030	0
288	20241119	154800	1311362770	5030	5030	5030	5030	0
289	20241119	154700	1311362770	5030	5030	5030	5030	0
290	20241119	154600	1311362770	5030	5030	5030	5030	0
291	20241119	154500	1311362770	5030	5030	5030	5030	0
292	20241119	154400	1311362770	5030	5030	5030	5030	0
293	20241119	154300	1311362770	5030	5030	5030	5030	0
294	20241119	154200	1311362770	5030	5030	5030	5030	0
295	20241119	154100	1311362770	5030	5030	5030	5030	0
296	20241119	154000	1311362770	5030	5030	5030	5030	0
297	20241119	153900	1311362770	5030	5030	5030	5030	0
298	20241119	153800	1311362770	5030	5030	5030	5030	0
299	20241119	153700	1311362770	5030	5030	5030	5030	0
300	20241119	153600	1311362770	5030	5030	5030	5030	0
301	20241119	153500	1311362770	5030	5030	5030	5030	0
302	20241119	153400	1311362770	5030	5030	5030	5030	5325
303	20241119	153300	1311362770	5030	5030	5030	5030	0
304	20241119	153200	1311362770	5030	5030	5030	5030	0
305	20241119	153100	1311362770	5030	5030	5030	5030	0
306	20241119	153000	1311362770	5030	5030	5030	5030	5325
307	20241119	152900	1284578020	5060	5060	5060	5060	0
308	20241119	152800	1284578020	5060	5060	5060	5060	0
309	20241119	152700	1284578020	5060	5060	5060	5060	0
310	20241119	152600	1284578020	5060	5060	5060	5060	0
311	20241119	152500	1284578020	5060	5060	5060	5060	0
312	20241119	152400	1284578020	5060	5060	5060	5060	0
313	20241119	152300	1284578020	5060	5060	5060	5060	0
314	20241119	152200	1284578020	5060	5060	5060	5060	0
315	20241119	152100	1284578020	5060	5060	5060	5060	0
316	20241119	152000	1284578020	5060	5060	5060	5060	0
317	20241119	151900	1284578020	5060	5040	5060	5040	2416
318	20241119	151800	1272380990	5040	5040	5040	5040	456
319	20241119	151700	1270082750	5040	5010	5040	5010	539
320	20241119	151600	1267371010	5030	5030	5030	5030	198
321	20241119	151500	1266375070	5030	5030	5030	5020	608
322	20241119	151400	1263316840	5030	5020	5030	5020	4
323	20241119	151300	1263296750	5030	5000	5030	5000	23
324	20241119	151200	1263181700	5030	5010	5030	5010	2149
325	20241119	151100	1252405220	5010	5010	5020	5010	201
326	20241119	151000	1251398190	5020	5020	5030	5010	1154
327	20241119	150900	1245605110	5010	5000	5020	5000	7
328	20241119	150800	1245570060	5030	5030	5030	5030	0
329	20241119	150700	1245570060	5030	5000	5030	5000	5
330	20241119	150600	1245545010	5030	5010	5030	5010	1010
331	20241119	150500	1240474890	5010	5000	5020	5000	2050
332	20241119	150400	1230199280	5010	5000	5010	4995	885
333	20241119	150300	1225774260	5000	4995	5000	4995	151
334	20241119	150200	1225019270	5000	4980	5000	4980	105
335	20241119	150100	1224496335	5010	5010	5010	5010	0
336	20241119	150000	1224496335	5010	5010	5010	5010	68
337	20241119	145900	1224155655	5000	4980	5000	4980	55
338	20241119	145800	1223880725	5000	4995	5000	4975	502
339	20241119	145700	1221379365	5010	4995	5010	4995	4
340	20241119	145600	1221359365	5000	4995	5000	4995	1082
341	20241119	145500	1215949375	5000	5000	5000	5000	101
342	20241119	145400	1215444375	4995	5000	5000	4995	7
343	20241119	145300	1215409395	4995	4995	4995	4995	1
344	20241119	145200	1215404400	5000	4985	5000	4985	6
345	20241119	145100	1215374455	5000	4995	5000	4995	2
346	20241119	145000	1215364460	5000	4995	5000	4995	2
347	20241119	144900	1215354465	4995	5000	5000	4995	72
348	20241119	144800	1214994820	4995	4995	4995	4995	2
349	20241119	144700	1214984830	5000	5010	5010	4995	16
350	20241119	144600	1214904840	5000	5000	5010	5000	398
351	20241119	144500	1212914810	5000	5000	5000	5000	3
352	20241119	144400	1212899810	5020	5020	5020	5020	0
353	20241119	144300	1212899810	5020	5010	5020	5010	2
354	20241119	144200	1212889780	5000	5010	5020	5000	1004
355	20241119	144100	1207859750	5000	5000	5000	5000	1
356	20241119	144000	1207854750	5010	5000	5010	5000	953
357	20241119	143900	1203080250	5010	5000	5010	5000	102
358	20241119	143800	1202569240	5000	5000	5000	5000	0
359	20241119	143700	1202569240	5000	5000	5000	5000	3
360	20241119	143600	1202554240	5010	5000	5010	5000	3
361	20241119	143500	1202539230	5010	4985	5010	4985	10269
362	20241119	143400	1151194330	5000	5000	5000	5000	0
363	20241119	143300	1151194330	5000	4985	5000	4985	5
364	20241119	143200	1151169370	4975	4975	4975	4975	3
365	20241119	143100	1151154445	5000	5000	5000	5000	0
366	20241119	143000	1151154445	5000	4975	5000	4975	97
367	20241119	142900	1150671785	5000	5000	5000	5000	0
368	20241119	142800	1150671785	5000	5000	5000	5000	0
369	20241119	142700	1150671785	5000	4995	5000	4970	14
370	20241119	142600	1150601925	4995	4990	4995	4990	1000
371	20241119	142500	1145606930	4995	4970	4995	4970	7
372	20241119	142400	1145572040	4995	4995	4995	4995	0
373	20241119	142300	1145572040	4995	4995	4995	4995	1
374	20241119	142200	1145567045	4970	4985	4995	4970	6
375	20241119	142100	1145537165	4990	4990	4990	4990	1
376	20241119	142000	1145532175	4995	4970	4995	4970	5
377	20241119	141900	1145507280	4995	4995	4995	4995	0
378	20241119	141800	1145507280	4995	4990	4995	4990	2
379	20241119	141700	1145497295	4970	4970	4990	4970	668
380	20241119	141600	1142175315	4990	4990	4990	4990	18
381	20241119	141500	1142085495	4990	4970	4990	4970	5
382	20241119	141400	1142060610	4990	4980	4990	4975	268
383	20241119	141300	1140727200	4980	4980	4980	4980	9
384	20241119	141200	1140682380	4990	4990	4990	4990	0
385	20241119	141100	1140682380	4990	4985	4990	4985	2
386	20241119	141000	1140672405	4975	4975	4975	4975	2
387	20241119	140900	1140662455	4990	4990	4990	4990	50
388	20241119	140800	1140412955	4995	4975	4995	4975	88
389	20241119	140700	1139975120	5000	5000	5000	5000	0
390	20241119	140600	1139975120	5000	4990	5000	4990	5
391	20241119	140500	1139950145	4975	4975	4975	4975	3
392	20241119	140400	1139935220	5000	5000	5000	5000	0
393	20241119	140300	1139935220	5000	4975	5000	4975	5
394	20241119	140200	1139910275	5000	4980	5000	4975	934
395	20241119	140100	1135249690	4980	4995	5000	4980	156
396	20241119	140000	1134472760	4980	4980	4980	4980	3
397	20241119	135900	1134457820	5010	5010	5010	5010	0
398	20241119	135800	1134457820	5010	4980	5010	4980	7
399	20241119	135700	1134422855	5010	5010	5010	5010	0
400	20241119	135600	1134422855	5010	5000	5010	5000	2
401	20241119	135500	1134412845	4975	4995	5010	4975	7
402	20241119	135400	1134377915	5010	5010	5010	5010	0
403	20241119	135300	1134377915	5010	5000	5010	4975	8
404	20241119	135200	1134337950	4995	5010	5010	4995	111
405	20241119	135100	1133783490	4995	4985	5000	4985	642
406	20241119	135000	1130575510	4975	4975	4975	4975	2
407	20241119	134900	1130565560	5000	4995	5000	4995	2
408	20241119	134800	1130555565	4980	4975	4980	4975	243
409	20241119	134700	1129345440	5010	4995	5010	4995	300
410	20241119	134600	1127842475	5010	5000	5010	5000	2
411	20241119	134500	1127832465	4970	4995	5000	4970	203
412	20241119	134400	1126817730	5000	4990	5000	4990	101
413	20241119	134300	1126313235	4995	4970	4995	4970	42
414	20241119	134200	1126104450	5000	5000	5000	5000	0
415	20241119	134100	1126104450	5000	4965	5000	4965	6
416	20241119	134000	1126074595	4995	4995	4995	4995	0
417	20241119	133900	1126074595	4995	4995	4995	4995	1
418	20241119	133800	1126069600	5000	4995	5000	4970	5
419	20241119	133700	1126044670	4995	4995	4995	4995	31
420	20241119	133600	1125889825	5000	4965	5000	4965	406
421	20241119	133500	1123862330	4990	4985	4990	4985	2
422	20241119	133400	1123852355	4965	4985	4985	4965	13
423	20241119	133300	1123787750	4990	4980	4990	4960	217
424	20241119	133200	1122706080	4985	4985	4985	4985	1
425	20241119	133100	1122701095	4990	4960	4990	4960	42
426	20241119	133000	1122491675	4980	4965	4980	4965	1476
427	20241119	132900	1115144285	4970	4965	4970	4965	9
428	20241119	132800	1115099560	4970	4960	4970	4950	107
429	20241119	132700	1114568345	4965	4960	4965	4960	31
430	20241119	132600	1114414580	4970	4970	4970	4935	7
431	20241119	132500	1114379895	4970	4940	4970	4940	42
432	20241119	132400	1114172360	4975	4980	4980	4930	3063
433	20241119	132300	1099066390	4980	4965	4980	4955	11
434	20241119	132200	1099011710	4965	4945	4965	4945	2545
435	20241119	132100	1086392545	4950	4915	4950	4915	3479
436	20241119	132000	1069275585	4950	4960	4965	4900	26178
437	20241119	131900	940698560	4960	4980	5000	4925	5469
438	20241119	131800	913706215	4980	4995	5000	4980	2785
439	20241119	131700	899822740	5000	5010	5010	5000	1170
440	20241119	131600	893972540	5020	5010	5020	5010	3
441	20241119	131500	893957500	5010	5010	5010	5010	1
442	20241119	131400	893952490	5010	5020	5020	5010	72
443	20241119	131300	893591070	5010	5010	5020	5010	175
444	20241119	131200	892713320	5010	5010	5020	5010	1606
445	20241119	131100	884657060	5020	5010	5020	5010	2002
446	20241119	131000	874607040	5010	5020	5020	5010	385
447	20241119	130900	872674360	5020	5020	5020	5020	3
448	20241119	130800	872659300	5050	5050	5050	5050	0
449	20241119	130700	872659300	5050	5040	5050	5040	500
450	20241119	130600	870134320	5050	5020	5050	5020	6
451	20241119	130500	870104140	5030	5030	5030	5030	4
452	20241119	130400	870084020	5050	5030	5050	5030	4
453	20241119	130300	870063870	5030	5030	5030	5030	1
454	20241119	130200	870058840	5050	5040	5050	5040	82
455	20241119	130100	869644770	5030	5030	5030	5030	3
456	20241119	130000	869629680	5050	5040	5050	5040	502
457	20241119	125900	867094590	5050	5030	5050	5030	6
458	20241119	125800	867064370	5050	5050	5050	5050	0
459	20241119	125700	867064370	5050	5040	5050	5040	308
460	20241119	125600	865512030	5050	5020	5050	5020	302
461	20241119	125500	863987000	5050	5040	5050	5040	500
462	20241119	125400	861462020	5050	5020	5050	5020	5
463	20241119	125300	861436860	5050	5030	5050	5030	3
464	20241119	125200	861421740	5020	5020	5020	5020	0
465	20241119	125100	861421740	5020	5030	5050	5020	131
466	20241119	125000	860762800	5050	5040	5050	5040	3
467	20241119	124900	860747660	5010	5010	5010	5010	2
468	20241119	124800	860737640	5060	5020	5060	5020	1007
469	20241119	124700	855682350	5050	5050	5050	5050	2
470	20241119	124600	855672250	5030	5050	5050	5030	503
471	20241119	124500	853132160	5050	5030	5050	5020	50
472	20241119	124400	852880910	5020	5030	5040	5020	1002
473	20241119	124300	847830890	5020	5020	5020	5020	1
474	20241119	124200	847825870	5040	5030	5040	5030	300
475	20241119	124100	846313880	5020	5020	5020	5020	3
476	20241119	124000	846298820	5040	5020	5040	5020	4
477	20241119	123900	846278690	5020	5020	5020	5020	40
478	20241119	123800	846077890	5040	5040	5040	5040	0
479	20241119	123700	846077890	5040	5020	5040	5020	531
480	20241119	123600	843412240	5020	5040	5040	5020	2
481	20241119	123500	843402180	5040	5040	5040	5030	102
482	20241119	123400	842888120	5020	5030	5040	5020	5
483	20241119	123300	842862990	5030	5030	5030	5030	1
484	20241119	123200	842857960	5040	5020	5040	5020	6
485	20241119	123100	842827800	5040	5040	5040	5040	13
486	20241119	123000	842762280	5040	5030	5040	5030	2
487	20241119	122900	842752210	5020	5030	5040	5020	6
488	20241119	122800	842722020	5020	5030	5040	5020	2446
489	20241119	122700	830442980	5030	5030	5030	5030	3
490	20241119	122600	830427890	5030	5030	5050	5030	6
491	20241119	122500	830397680	5030	5050	5050	5030	645
492	20241119	122400	827151840	5050	5040	5050	5030	5
493	20241119	122300	827126640	5020	5040	5040	5020	1199
494	20241119	122200	821101460	5040	5050	5060	5040	5
495	20241119	122100	821076230	5060	5050	5060	5050	732
496	20241119	122000	817379610	5070	5070	5070	5070	1
497	20241119	121900	817374540	5070	5060	5070	5050	1410
498	20241119	121800	810239960	5070	5070	5070	5070	1
499	20241119	121700	810234890	5080	5060	5080	5060	375
500	20241119	121600	808335680	5080	5080	5090	5080	5143
501	20241119	121500	782208810	5090	5080	5090	5070	1344
502	20241119	121400	775379540	5050	5070	5080	5050	403
503	20241119	121300	773335400	5070	5070	5070	5050	501
504	20241119	121200	770795360	5070	5060	5070	5030	910
505	20241119	121100	766189620	5070	5050	5070	5050	2100
506	20241119	121000	755545160	5060	5040	5060	5040	635
507	20241119	120900	752332100	5050	5050	5070	5040	2726
508	20241119	120800	738561520	5060	5060	5060	5060	200
509	20241119	120700	737549520	5060	5070	5070	5050	343
510	20241119	120600	735811580	5070	5050	5070	5050	279
511	20241119	120500	734402580	5080	5050	5080	5050	2752
512	20241119	120400	720504710	5060	5070	5080	5060	602
513	20241119	120300	717448600	5080	5050	5080	5050	79
514	20241119	120200	717048450	5050	5070	5080	5050	239
515	20241119	120100	715839100	5070	5070	5070	5070	1
516	20241119	120000	715834030	5080	5030	5080	5030	2515
517	20241119	115900	703086600	5050	5050	5050	5050	0
518	20241119	115800	703086600	5050	5050	5050	5050	3000
519	20241119	115700	687936600	5020	5060	5060	5020	68
520	20241119	115600	687592600	5060	5040	5060	5040	1550
521	20241119	115500	679760260	5040	5020	5040	5010	609
522	20241119	115400	676691020	5020	5030	5030	5020	251
523	20241119	115300	675430500	5040	5030	5040	5030	2105
524	20241119	115200	664842340	5020	5020	5030	5000	619
525	20241119	115100	661739100	5020	5010	5020	5010	4
526	20241119	115000	661719030	5020	5010	5020	4990	12
527	20241119	114900	661658930	5010	5010	5010	5010	171
528	20241119	114800	660802220	5020	4990	5020	4990	3072
529	20241119	114700	645442080	4980	4960	5000	4960	4089
530	20241119	114600	625040700	4960	4955	4960	4955	103
531	20241119	114500	624530245	4955	4945	4955	4945	19
532	20241119	114400	624436155	4945	4945	4945	4945	99
533	20241119	114300	623946600	4955	4950	4955	4950	100
534	20241119	114200	623451590	4935	4945	4945	4935	3
535	20241119	114100	623436775	4955	4950	4955	4950	195
536	20241119	114000	622471520	4935	4945	4950	4935	146
537	20241119	113900	621750945	4950	4945	4955	4945	11
538	20241119	113800	621696505	4935	4935	4935	4935	39
539	20241119	113700	621504040	4940	4935	4940	4935	2
540	20241119	113600	621494165	4945	4945	4945	4945	0
541	20241119	113500	621494165	4945	4945	4945	4945	3
542	20241119	113400	621479330	4960	4960	4960	4960	0
543	20241119	113300	621479330	4960	4935	4960	4935	18
544	20241119	113200	621390205	4955	4955	4955	4955	1
545	20241119	113100	621385250	4950	4950	4960	4950	2123
546	20241119	113000	610876320	4930	4930	4930	4930	2
547	20241119	112900	610866460	4960	4960	4960	4960	1
548	20241119	112800	610861500	4945	4925	4945	4925	63
549	20241119	112700	610550025	4950	4945	4950	4945	2
550	20241119	112600	610540130	4925	4940	4945	4925	464
551	20241119	112500	608245680	4925	4930	4930	4925	138
552	20241119	112400	607565355	4930	4930	4930	4930	0
553	20241119	112300	607565355	4930	4930	4930	4930	252
554	20241119	112200	606322995	4930	4930	4930	4930	0
555	20241119	112100	606322995	4930	4950	4960	4930	106
556	20241119	112000	605800290	4930	4930	4930	4930	5
557	20241119	111900	605775640	4935	4960	4960	4935	203
558	20241119	111800	604773785	4945	4950	4950	4945	403
559	20241119	111700	602779950	4965	4965	4965	4965	4
560	20241119	111600	602760090	4975	4975	4975	4975	0
561	20241119	111500	602760090	4975	4945	4975	4945	806
562	20241119	111400	598762365	4945	4960	4960	4945	203
563	20241119	111300	597758385	4975	4945	4975	4945	718
564	20241119	111200	594190040	4975	4970	4975	4970	700
565	20241119	111100	590709540	4975	4960	4975	4960	2335
566	20241119	111000	579117580	4965	4945	4965	4945	485
567	20241119	110900	576718785	4945	4935	4945	4935	696
568	20241119	110800	573278475	4950	4935	4950	4935	1770
569	20241119	110700	564543240	4935	4920	4935	4920	337
570	20241119	110600	562885185	4920	4920	4920	4920	599
571	20241119	110500	559938105	4945	4915	4945	4910	387
572	20241119	110400	558031245	4920	4930	4945	4920	1314
573	20241119	110300	551546625	4930	4930	4935	4905	215
574	20241119	110200	550489765	4930	4930	4930	4930	45
575	20241119	110100	550267915	4935	4900	4935	4875	12280
576	20241119	110000	490050780	4905	4905	4905	4905	0
577	20241119	105900	490050780	4905	4905	4905	4905	2
578	20241119	105800	490040970	4900	4895	4900	4895	1700
579	20241119	105700	481711070	4900	4900	4900	4900	0
580	20241119	105600	481711070	4900	4900	4900	4900	0
581	20241119	105500	481711070	4900	4895	4900	4895	2000
582	20241119	105400	471911695	4860	4870	4870	4860	656
583	20241119	105300	468719535	4885	4895	4895	4870	349
584	20241119	105200	467019005	4895	4895	4895	4895	1
585	20241119	105100	467014110	4870	4875	4895	4870	2007
586	20241119	105000	457229940	4875	4875	4875	4875	0
587	20241119	104900	457229940	4875	4875	4875	4875	1
588	20241119	104800	457225065	4870	4870	4870	4870	5
589	20241119	104700	457200715	4875	4875	4875	4875	50
590	20241119	104600	456956965	4875	4875	4875	4875	960
591	20241119	104500	452276965	4875	4870	4875	4870	100
592	20241119	104400	451789800	4870	4870	4870	4870	0
593	20241119	104300	451789800	4870	4870	4870	4870	1
594	20241119	104200	451784930	4865	4865	4865	4865	10
595	20241119	104100	451736280	4870	4885	4885	4870	1514
596	20241119	104000	444350065	4900	4900	4900	4900	0
597	20241119	103900	444350065	4900	4900	4900	4900	0
598	20241119	103800	444350065	4900	4900	4900	4900	30
599	20241119	103700	444203065	4900	4895	4900	4895	858
600	20241119	103600	440002905	4895	4895	4895	4895	0
601	20241119	103500	440002905	4895	4890	4895	4890	6
602	20241119	103400	439973560	4895	4895	4895	4895	0
603	20241119	103300	439973560	4895	4895	4895	4895	0
604	20241119	103200	439973560	4895	4895	4895	4895	0
605	20241119	103100	439973560	4895	4865	4895	4865	43
606	20241119	103000	439764335	4865	4865	4865	4865	0
607	20241119	102900	439764335	4865	4865	4865	4865	700
608	20241119	102800	436358835	4865	4870	4870	4865	1083
609	20241119	102700	431087540	4900	4895	4900	4895	100
610	20241119	102600	430597965	4895	4895	4895	4895	15
611	20241119	102500	430524540	4900	4900	4900	4900	10
612	20241119	102400	430475540	4875	4900	4900	4875	750
613	20241119	102300	426819165	4910	4910	4910	4910	0
614	20241119	102200	426819165	4910	4910	4910	4910	50
615	20241119	102100	426573665	4910	4905	4910	4905	11
616	20241119	102000	426519705	4910	4865	4910	4865	3968
617	20241119	101900	407183750	4865	4865	4865	4865	2
618	20241119	101800	407174020	4865	4865	4865	4865	0
619	20241119	101700	407174020	4865	4865	4865	4865	2
620	20241119	101600	407164290	4855	4855	4855	4855	677
621	20241119	101500	403877455	4855	4855	4855	4855	1
622	20241119	101400	403872600	4875	4865	4875	4865	538
623	20241119	101300	401254750	4855	4865	4865	4855	620
624	20241119	101200	398238500	4865	4855	4865	4855	12
625	20241119	101100	398180220	4865	4865	4865	4865	0
626	20241119	101000	398180220	4865	4865	4865	4865	200
627	20241119	100900	397207220	4865	4845	4865	4845	21
628	20241119	100800	397105455	4850	4855	4855	4850	1000
629	20241119	100700	392252955	4865	4865	4865	4865	0
630	20241119	100600	392252955	4865	4865	4865	4850	24
631	20241119	100500	392136225	4865	4865	4865	4865	0
632	20241119	100400	392136225	4865	4865	4865	4865	0
633	20241119	100300	392136225	4865	4865	4865	4865	9
634	20241119	100200	392092440	4865	4865	4865	4865	161
635	20241119	100100	391309175	4865	4865	4865	4865	0
636	20241119	100000	391309175	4865	4865	4865	4865	1
637	20241119	095900	391304310	4850	4850	4850	4850	66
638	20241119	095800	390984210	4865	4865	4865	4865	0
639	20241119	095700	390984210	4865	4865	4865	4865	0
640	20241119	095600	390984210	4865	4840	4865	4830	1091
641	20241119	095500	385709695	4865	4855	4865	4855	303
642	20241119	095400	384238600	4855	4840	4855	4840	590
643	20241119	095300	381381955	4835	4835	4840	4835	68
644	20241119	095200	381053135	4830	4840	4840	4830	11
645	20241119	095100	380999995	4830	4830	4830	4830	0
646	20241119	095000	380999995	4830	4830	4830	4830	239
647	20241119	094900	379845625	4830	4820	4830	4820	193
648	20241119	094800	378915355	4820	4820	4820	4820	1414
649	20241119	094700	372099875	4820	4825	4825	4820	1674
650	20241119	094600	364030640	4830	4830	4830	4830	80
651	20241119	094500	363644240	4840	4840	4840	4840	650
652	20241119	094400	360498240	4840	4840	4840	4840	1
653	20241119	094300	360493400	4830	4835	4840	4830	92
654	20241119	094200	360049015	4840	4840	4840	4840	3
655	20241119	094100	360034495	4840	4840	4840	4840	3
656	20241119	094000	360019975	4820	4830	4840	4820	1761
657	20241119	093900	351514345	4840	4830	4840	4830	524
658	20241119	093800	348982410	4830	4830	4830	4830	2000
659	20241119	093700	339322410	4830	4815	4830	4815	42
660	20241119	093600	339120165	4815	4815	4815	4815	10
661	20241119	093500	339072015	4830	4825	4830	4825	1000
662	20241119	093400	334242040	4830	4830	4830	4830	1
663	20241119	093300	334237210	4810	4825	4830	4810	2465
664	20241119	093200	322361420	4835	4825	4835	4825	11
665	20241119	093100	322308305	4830	4835	4835	4830	172
666	20241119	093000	321477270	4835	4835	4835	4835	766
667	20241119	092900	317773660	4830	4830	4830	4830	895
668	20241119	092800	313450810	4820	4820	4820	4820	300
669	20241119	092700	312004810	4830	4830	4830	4830	52
670	20241119	092600	311753650	4820	4820	4820	4820	37
671	20241119	092500	311575310	4820	4835	4835	4820	79
672	20241119	092400	311194280	4835	4830	4835	4830	942
673	20241119	092300	306644410	4815	4830	4830	4815	23
674	20241119	092200	306533470	4810	4815	4815	4810	1984
675	20241119	092100	296987440	4820	4850	4860	4820	3434
676	20241119	092000	280376930	4875	4875	4875	4850	59
677	20241119	091900	280090685	4850	4850	4850	4850	1252
678	20241119	091800	274018485	4850	4850	4850	4850	52
679	20241119	091700	273766285	4850	4850	4850	4850	5131
680	20241119	091600	248880935	4850	4875	4875	4850	515
681	20241119	091500	246382810	4850	4850	4850	4850	127
682	20241119	091400	245766860	4850	4850	4850	4845	1887
683	20241119	091300	236615000	4850	4880	4880	4830	6530
684	20241119	091200	204986775	4885	4885	4885	4885	0
685	20241119	091100	204986775	4885	4885	4885	4885	0
686	20241119	091000	204986775	4885	4880	4890	4855	662
687	20241119	090900	201769325	4890	4890	4890	4880	5
688	20241119	090800	201744890	4890	4890	4890	4890	15
689	20241119	090700	201671540	4890	4880	4890	4880	71
690	20241119	090600	201325045	4880	4885	4885	4875	507
691	20241119	090500	198848765	4850	4880	4885	4850	1122
692	20241119	090400	193400350	4885	4850	4885	4850	1212
693	20241119	090300	187522080	4860	4915	4915	4860	6432
694	20241119	090200	156223930	4930	4930	4930	4900	23962
695	20241119	090100	38780230	4930	4925	4930	4895	3816
696	20241119	090000	19984265	4895	4860	4925	4860	4049