KissMeData/025980/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190900	3290253400	5080	5080	5080	5080	5529
3	20241121	190800	3290253400	5080	5080	5080	5080	0
4	20241121	190700	3290253400	5080	5080	5080	5080	0
5	20241121	190600	3290253400	5080	5080	5080	5080	0
6	20241121	190500	3290253400	5080	5080	5080	5080	0
7	20241121	190400	3290253400	5080	5080	5080	5080	0
8	20241121	190300	3290253400	5080	5080	5080	5080	0
9	20241121	190200	3290253400	5080	5080	5080	5080	0
10	20241121	190100	3290253400	5080	5080	5080	5080	0
11	20241121	190000	3290253400	5080	5080	5080	5080	0
12	20241121	185900	3290253400	5080	5080	5080	5080	0
13	20241121	185800	3290253400	5080	5080	5080	5080	0
14	20241121	185700	3290253400	5080	5080	5080	5080	0
15	20241121	185600	3290253400	5080	5080	5080	5080	0
16	20241121	185500	3290253400	5080	5080	5080	5080	0
17	20241121	185400	3290253400	5080	5080	5080	5080	0
18	20241121	185300	3290253400	5080	5080	5080	5080	0
19	20241121	185200	3290253400	5080	5080	5080	5080	0
20	20241121	185100	3290253400	5080	5080	5080	5080	0
21	20241121	185000	3290253400	5080	5080	5080	5080	0
22	20241121	184900	3290253400	5080	5080	5080	5080	0
23	20241121	184800	3290253400	5080	5080	5080	5080	0
24	20241121	184700	3290253400	5080	5080	5080	5080	0
25	20241121	184600	3290253400	5080	5080	5080	5080	0
26	20241121	184500	3290253400	5080	5080	5080	5080	0
27	20241121	184400	3290253400	5080	5080	5080	5080	0
28	20241121	184300	3290253400	5080	5080	5080	5080	0
29	20241121	184200	3290253400	5080	5080	5080	5080	0
30	20241121	184100	3290253400	5080	5080	5080	5080	0
31	20241121	184000	3290253400	5080	5080	5080	5080	0
32	20241121	183900	3290253400	5080	5080	5080	5080	5529
33	20241121	183800	3290253400	5080	5080	5080	5080	0
34	20241121	183700	3290253400	5080	5080	5080	5080	0
35	20241121	183600	3290253400	5080	5080	5080	5080	0
36	20241121	183500	3290253400	5080	5080	5080	5080	0
37	20241121	183400	3290253400	5080	5080	5080	5080	0
38	20241121	183300	3290253400	5080	5080	5080	5080	0
39	20241121	183200	3290253400	5080	5080	5080	5080	0
40	20241121	183100	3290253400	5080	5080	5080	5080	0
41	20241121	183000	3290253400	5080	5080	5080	5080	0
42	20241121	182900	3290253400	5080	5080	5080	5080	0
43	20241121	182800	3290253400	5080	5080	5080	5080	0
44	20241121	182700	3290253400	5080	5080	5080	5080	0
45	20241121	182600	3290253400	5080	5080	5080	5080	0
46	20241121	182500	3290253400	5080	5080	5080	5080	0
47	20241121	182400	3290253400	5080	5080	5080	5080	0
48	20241121	182300	3290253400	5080	5080	5080	5080	0
49	20241121	182200	3290253400	5080	5080	5080	5080	0
50	20241121	182100	3290253400	5080	5080	5080	5080	0
51	20241121	182000	3290253400	5080	5080	5080	5080	0
52	20241121	181900	3290253400	5080	5080	5080	5080	0
53	20241121	181800	3290253400	5080	5080	5080	5080	0
54	20241121	181700	3290253400	5080	5080	5080	5080	0
55	20241121	181600	3290253400	5080	5080	5080	5080	0
56	20241121	181500	3290253400	5080	5080	5080	5080	0
57	20241121	181400	3290253400	5080	5080	5080	5080	0
58	20241121	181300	3290253400	5080	5080	5080	5080	0
59	20241121	181200	3290253400	5080	5080	5080	5080	0
60	20241121	181100	3290253400	5080	5080	5080	5080	0
61	20241121	181000	3290253400	5080	5080	5080	5080	0
62	20241121	180900	3290253400	5080	5080	5080	5080	5529
63	20241121	180800	3290253400	5080	5080	5080	5080	0
64	20241121	180700	3290253400	5080	5080	5080	5080	0
65	20241121	180600	3290253400	5080	5080	5080	5080	0
66	20241121	180500	3290253400	5080	5080	5080	5080	0
67	20241121	180400	3290253400	5080	5080	5080	5080	0
68	20241121	180300	3290253400	5080	5080	5080	5080	0
69	20241121	180200	3290253400	5080	5080	5080	5080	0
70	20241121	180100	3290253400	5080	5080	5080	5080	0
71	20241121	180000	3290253400	5080	5080	5080	5080	0
72	20241121	175900	3290253400	5080	5080	5080	5080	0
73	20241121	175800	3290253400	5080	5080	5080	5080	0
74	20241121	175700	3290253400	5080	5080	5080	5080	0
75	20241121	175600	3290253400	5080	5080	5080	5080	0
76	20241121	175500	3290253400	5080	5080	5080	5080	0
77	20241121	175400	3290253400	5080	5080	5080	5080	0
78	20241121	175300	3290253400	5080	5080	5080	5080	0
79	20241121	175200	3290253400	5080	5080	5080	5080	0
80	20241121	175100	3290253400	5080	5080	5080	5080	0
81	20241121	175000	3290253400	5080	5080	5080	5080	0
82	20241121	174900	3290253400	5080	5080	5080	5080	0
83	20241121	174800	3290253400	5080	5080	5080	5080	0
84	20241121	174700	3290253400	5080	5080	5080	5080	0
85	20241121	174600	3290253400	5080	5080	5080	5080	0
86	20241121	174500	3290253400	5080	5080	5080	5080	0
87	20241121	174400	3290253400	5080	5080	5080	5080	0
88	20241121	174300	3290253400	5080	5080	5080	5080	0
89	20241121	174200	3290253400	5080	5080	5080	5080	0
90	20241121	174100	3290253400	5080	5080	5080	5080	0
91	20241121	174000	3290253400	5080	5080	5080	5080	0
92	20241121	173900	3290253400	5080	5080	5080	5080	5529
93	20241121	173800	3290253400	5080	5080	5080	5080	0
94	20241121	173700	3290253400	5080	5080	5080	5080	0
95	20241121	173600	3290253400	5080	5080	5080	5080	0
96	20241121	173500	3290253400	5080	5080	5080	5080	0
97	20241121	173400	3290253400	5080	5080	5080	5080	0
98	20241121	173300	3290253400	5080	5080	5080	5080	0
99	20241121	173200	3290253400	5080	5080	5080	5080	0
100	20241121	173100	3290253400	5080	5080	5080	5080	0
101	20241121	173000	3290253400	5080	5080	5080	5080	0
102	20241121	172900	3290253400	5080	5080	5080	5080	0
103	20241121	172800	3290253400	5080	5080	5080	5080	0
104	20241121	172700	3290253400	5080	5080	5080	5080	0
105	20241121	172600	3290253400	5080	5080	5080	5080	0
106	20241121	172500	3290253400	5080	5080	5080	5080	0
107	20241121	172400	3290253400	5080	5080	5080	5080	0
108	20241121	172300	3290253400	5080	5080	5080	5080	0
109	20241121	172200	3290253400	5080	5080	5080	5080	0
110	20241121	172100	3290253400	5080	5080	5080	5080	0
111	20241121	172000	3290253400	5080	5080	5080	5080	0
112	20241121	171900	3290253400	5080	5080	5080	5080	0
113	20241121	171800	3290253400	5080	5080	5080	5080	0
114	20241121	171700	3290253400	5080	5080	5080	5080	0
115	20241121	171600	3290253400	5080	5080	5080	5080	0
116	20241121	171500	3290253400	5080	5080	5080	5080	0
117	20241121	171400	3290253400	5080	5080	5080	5080	0
118	20241121	171300	3290253400	5080	5080	5080	5080	0
119	20241121	171200	3290253400	5080	5080	5080	5080	0
120	20241121	171100	3290253400	5080	5080	5080	5080	0
121	20241121	171000	3290253400	5080	5080	5080	5080	0
122	20241121	170900	3290253400	5080	5080	5080	5080	5529
123	20241121	170800	3290253400	5080	5080	5080	5080	0
124	20241121	170700	3290253400	5080	5080	5080	5080	0
125	20241121	170600	3290253400	5080	5080	5080	5080	0
126	20241121	170500	3290253400	5080	5080	5080	5080	0
127	20241121	170400	3290253400	5080	5080	5080	5080	0
128	20241121	170300	3290253400	5080	5080	5080	5080	0
129	20241121	170200	3290253400	5080	5080	5080	5080	0
130	20241121	170100	3290253400	5080	5080	5080	5080	0
131	20241121	170000	3290253400	5080	5080	5080	5080	0
132	20241121	165900	3290253400	5080	5080	5080	5080	0
133	20241121	165800	3290253400	5080	5080	5080	5080	0
134	20241121	165700	3290253400	5080	5080	5080	5080	0
135	20241121	165600	3290253400	5080	5080	5080	5080	0
136	20241121	165500	3290253400	5080	5080	5080	5080	0
137	20241121	165400	3290253400	5080	5080	5080	5080	0
138	20241121	165300	3290253400	5080	5080	5080	5080	0
139	20241121	165200	3290253400	5080	5080	5080	5080	0
140	20241121	165100	3290253400	5080	5080	5080	5080	0
141	20241121	165000	3290253400	5080	5080	5080	5080	0
142	20241121	164900	3290253400	5080	5080	5080	5080	0
143	20241121	164800	3290253400	5080	5080	5080	5080	0
144	20241121	164700	3290253400	5080	5080	5080	5080	0
145	20241121	164600	3290253400	5080	5080	5080	5080	0
146	20241121	164500	3290253400	5080	5080	5080	5080	0
147	20241121	164400	3290253400	5080	5080	5080	5080	0
148	20241121	164300	3290253400	5080	5080	5080	5080	0
149	20241121	164200	3290253400	5080	5080	5080	5080	0
150	20241121	164100	3290253400	5080	5080	5080	5080	0
151	20241121	164000	3290253400	5080	5080	5080	5080	0
152	20241121	163900	3290253400	5080	5080	5080	5080	5529
153	20241121	163800	3290253400	5080	5080	5080	5080	0
154	20241121	163700	3290253400	5080	5080	5080	5080	0
155	20241121	163600	3290253400	5080	5080	5080	5080	0
156	20241121	163500	3290253400	5080	5080	5080	5080	0
157	20241121	163400	3290253400	5080	5080	5080	5080	0
158	20241121	163300	3290253400	5080	5080	5080	5080	0
159	20241121	163200	3290253400	5080	5080	5080	5080	0
160	20241121	163100	3290253400	5080	5080	5080	5080	0
161	20241121	163000	3290253400	5080	5080	5080	5080	0
162	20241121	162900	3290253400	5080	5080	5080	5080	0
163	20241121	162800	3290253400	5080	5080	5080	5080	0
164	20241121	162700	3290253400	5080	5080	5080	5080	0
165	20241121	162600	3290253400	5080	5080	5080	5080	0
166	20241121	162500	3290253400	5080	5080	5080	5080	0
167	20241121	162400	3290253400	5080	5080	5080	5080	0
168	20241121	162300	3290253400	5080	5080	5080	5080	0
169	20241121	162200	3290253400	5080	5080	5080	5080	0
170	20241121	162100	3290253400	5080	5080	5080	5080	0
171	20241121	162000	3290253400	5080	5080	5080	5080	0
172	20241121	161900	3290253400	5080	5080	5080	5080	0
173	20241121	161800	3290253400	5080	5080	5080	5080	0
174	20241121	161700	3290253400	5080	5080	5080	5080	0
175	20241121	161600	3290253400	5080	5080	5080	5080	0
176	20241121	161500	3290253400	5080	5080	5080	5080	0
177	20241121	161400	3290253400	5080	5080	5080	5080	0
178	20241121	161300	3290253400	5080	5080	5080	5080	0
179	20241121	161200	3290253400	5080	5080	5080	5080	0
180	20241121	161100	3290253400	5080	5080	5080	5080	0
181	20241121	161000	3290253400	5080	5080	5080	5080	0
182	20241121	160900	3290253400	5080	5080	5080	5080	5529
183	20241121	160800	3290253400	5080	5080	5080	5080	0
184	20241121	160700	3290253400	5080	5080	5080	5080	0
185	20241121	160600	3290253400	5080	5080	5080	5080	0
186	20241121	160500	3290253400	5080	5080	5080	5080	0
187	20241121	160400	3290253400	5080	5080	5080	5080	0
188	20241121	160300	3290253400	5080	5080	5080	5080	0
189	20241121	160200	3290253400	5080	5080	5080	5080	0
190	20241121	160100	3290253400	5080	5080	5080	5080	0
191	20241121	160000	3290253400	5080	5080	5080	5080	0
192	20241121	155900	3290253400	5080	5080	5080	5080	0
193	20241121	155800	3290253400	5080	5080	5080	5080	0
194	20241121	155700	3290253400	5080	5080	5080	5080	0
195	20241121	155600	3290253400	5080	5080	5080	5080	0
196	20241121	155500	3290253400	5080	5080	5080	5080	0
197	20241121	155400	3290253400	5080	5080	5080	5080	0
198	20241121	155300	3290253400	5080	5080	5080	5080	0
199	20241121	155200	3290253400	5080	5080	5080	5080	0
200	20241121	155100	3290253400	5080	5080	5080	5080	0
201	20241121	155000	3290253400	5080	5080	5080	5080	0
202	20241121	154900	3290253400	5080	5080	5080	5080	0
203	20241121	154800	3290253400	5080	5080	5080	5080	0
204	20241121	154700	3290253400	5080	5080	5080	5080	0
205	20241121	154600	3290253400	5080	5080	5080	5080	0
206	20241121	154500	3290253400	5080	5080	5080	5080	0
207	20241121	154400	3290253400	5080	5080	5080	5080	0
208	20241121	154300	3290253400	5080	5080	5080	5080	0
209	20241121	154200	3290253400	5080	5080	5080	5080	0
210	20241121	154100	3290253400	5080	5080	5080	5080	0
211	20241121	154000	3290253400	5080	5080	5080	5080	0
212	20241121	153900	3290253400	5080	5080	5080	5080	5529
213	20241121	153800	3290253400	5080	5080	5080	5080	0
214	20241121	153700	3290253400	5080	5080	5080	5080	0
215	20241121	153600	3290253400	5080	5080	5080	5080	0
216	20241121	153500	3290253400	5080	5080	5080	5080	0
217	20241121	153400	3290253400	5080	5080	5080	5080	0
218	20241121	153300	3290253400	5080	5080	5080	5080	0
219	20241121	153200	3290253400	5080	5080	5080	5080	0
220	20241121	153100	3290253400	5080	5080	5080	5080	0
221	20241121	153000	3290253400	5080	5080	5080	5080	5529
222	20241121	152900	3262166080	5050	5050	5050	5050	0
223	20241121	152800	3262166080	5050	5050	5050	5050	0
224	20241121	152700	3262166080	5050	5050	5050	5050	0
225	20241121	152600	3262166080	5050	5050	5050	5050	0
226	20241121	152500	3262166080	5050	5050	5050	5050	0
227	20241121	152400	3262166080	5050	5050	5050	5050	0
228	20241121	152300	3262166080	5050	5050	5050	5050	0
229	20241121	152200	3262166080	5050	5050	5050	5050	0
230	20241121	152100	3262166080	5050	5050	5050	5050	0
231	20241121	152000	3262166080	5050	5050	5050	5050	0
232	20241121	151900	3262166080	5050	5090	5090	5050	2599
233	20241121	151800	3248987680	5060	5060	5090	5060	3325
234	20241121	151700	3232158210	5060	5090	5090	5060	4153
235	20241121	151600	3211137950	5060	5090	5090	5060	1177
236	20241121	151500	3205171190	5050	5080	5080	5050	6166
237	20241121	151400	3173970260	5080	5070	5080	5070	2258
238	20241121	151300	3162506500	5070	5070	5080	5070	2440
239	20241121	151200	3150116490	5080	5080	5080	5070	3544
240	20241121	151100	3132126670	5090	5100	5100	5090	4228
241	20241121	151000	3110600860	5090	5100	5100	5090	122
242	20241121	150900	3109978670	5100	5100	5100	5090	496
243	20241121	150800	3107449480	5100	5100	5100	5100	2501
244	20241121	150700	3094694380	5100	5090	5100	5080	1248
245	20241121	150600	3088339920	5080	5070	5080	5060	4239
246	20241121	150500	3066837290	5070	5080	5080	5070	276
247	20241121	150400	3065437960	5070	5070	5080	5070	259
248	20241121	150300	3064124590	5070	5070	5070	5070	12
249	20241121	150200	3064063750	5070	5070	5070	5070	0
250	20241121	150100	3064063750	5070	5080	5080	5070	402
251	20241121	150000	3062024730	5080	5070	5090	5070	32
252	20241121	145900	3061862350	5070	5080	5090	5070	705
253	20241121	145800	3058287260	5070	5080	5080	5070	507
254	20241121	145700	3055712560	5080	5080	5080	5080	200
255	20241121	145600	3054696560	5080	5080	5080	5070	832
256	20241121	145500	3050478110	5080	5090	5090	5080	2468
257	20241121	145400	3037938660	5080	5090	5090	5080	1473
258	20241121	145300	3030445810	5090	5090	5090	5090	99
259	20241121	145200	3029941900	5100	5100	5100	5100	8
260	20241121	145100	3029901100	5100	5090	5100	5090	894
261	20241121	145000	3025348830	5090	5070	5090	5070	2971
262	20241121	144900	3010232700	5070	5080	5090	5060	1404
263	20241121	144800	3003098670	5080	5080	5080	5080	56
264	20241121	144700	3002814190	5090	5090	5090	5090	0
265	20241121	144600	3002814190	5090	5090	5090	5090	0
266	20241121	144500	3002814190	5090	5090	5090	5080	29
267	20241121	144400	3002666590	5090	5090	5090	5090	0
268	20241121	144300	3002666590	5090	5100	5100	5080	1610
269	20241121	144200	2994469590	5090	5090	5090	5080	8028
270	20241121	144100	2953634970	5100	5100	5100	5100	926
271	20241121	144000	2948912370	5090	5090	5100	5090	3322
272	20241121	143900	2931980580	5090	5080	5090	5080	2792
273	20241121	143800	2917779300	5080	5100	5100	5080	85
274	20241121	143700	2917346660	5090	5090	5090	5080	1636
275	20241121	143600	2909023180	5100	5090	5100	5090	6
276	20241121	143500	2908992590	5080	5100	5100	5080	6980
277	20241121	143400	2873497240	5090	5110	5120	5090	4288
278	20241121	143300	2851617050	5110	5110	5110	5110	1176
279	20241121	143200	2845607690	5120	5120	5120	5120	0
280	20241121	143100	2845607690	5120	5110	5120	5110	50
281	20241121	143000	2845351730	5120	5120	5120	5110	11
282	20241121	142900	2845295450	5120	5120	5120	5120	202
283	20241121	142800	2844261210	5120	5120	5120	5120	502
284	20241121	142700	2841690970	5120	5120	5120	5120	2404
285	20241121	142600	2829382490	5120	5110	5120	5110	1864
286	20241121	142500	2819844320	5110	5110	5110	5110	1520
287	20241121	142400	2812077120	5110	5100	5110	5100	1276
288	20241121	142300	2805556780	5110	5110	5110	5110	81
289	20241121	142200	2805142870	5110	5110	5110	5100	266
290	20241121	142100	2803786160	5110	5110	5110	5110	0
291	20241121	142000	2803786160	5110	5090	5110	5090	2094
292	20241121	141900	2793098020	5100	5100	5100	5100	773
293	20241121	141800	2789155720	5100	5100	5100	5100	0
294	20241121	141700	2789155720	5100	5110	5110	5100	57
295	20241121	141600	2788864480	5090	5100	5110	5090	4547
296	20241121	141500	2765649980	5090	5100	5100	5090	673
297	20241121	141400	2762224400	5100	5110	5110	5100	914
298	20241121	141300	2757562960	5110	5110	5110	5110	1
299	20241121	141200	2757557850	5100	5120	5130	5100	3039
300	20241121	141100	2742014310	5130	5090	5130	5090	5323
301	20241121	141000	2714836230	5090	5080	5090	5080	312
302	20241121	140900	2713248160	5080	5080	5080	5080	0
303	20241121	140800	2713248160	5080	5090	5090	5080	105
304	20241121	140700	2712713720	5090	5080	5090	5080	266
305	20241121	140600	2711359790	5090	5080	5090	5080	1426
306	20241121	140500	2704115560	5080	5090	5090	5080	40
307	20241121	140400	2703912350	5090	5080	5090	5080	451
308	20241121	140300	2701618120	5080	5080	5080	5080	0
309	20241121	140200	2701618120	5080	5080	5080	5080	255
310	20241121	140100	2700322720	5080	5080	5080	5080	0
311	20241121	140000	2700322720	5080	5080	5080	5080	1
312	20241121	135900	2700317640	5080	5080	5080	5080	0
313	20241121	135800	2700317640	5080	5080	5080	5080	200
314	20241121	135700	2699301640	5080	5090	5100	5080	450
315	20241121	135600	2697012320	5090	5080	5090	5080	921
316	20241121	135500	2692327430	5090	5090	5090	5090	361
317	20241121	135400	2690489940	5100	5100	5100	5100	8
318	20241121	135300	2690449140	5080	5090	5090	5080	1055
319	20241121	135200	2685086150	5080	5090	5090	5080	315
320	20241121	135100	2683484020	5090	5100	5100	5090	121
321	20241121	135000	2682868110	5080	5100	5100	5080	477
322	20241121	134900	2680439030	5080	5080	5100	5080	2158
323	20241121	134800	2669457420	5080	5090	5090	5080	5151
324	20241121	134700	2643239950	5090	5090	5090	5090	21
325	20241121	134600	2643133060	5090	5090	5110	5090	5601
326	20241121	134500	2614592380	5090	5090	5090	5090	7
327	20241121	134400	2614556750	5080	5090	5100	5080	2944
328	20241121	134300	2599595880	5090	5090	5100	5080	1079
329	20241121	134200	2594103880	5080	5100	5100	5080	1853
330	20241121	134100	2584677930	5100	5100	5100	5100	20
331	20241121	134000	2584575930	5080	5090	5090	5080	833
332	20241121	133900	2580338850	5090	5090	5090	5090	270
333	20241121	133800	2578964550	5090	5100	5100	5090	3263
334	20241121	133700	2562332880	5100	5080	5100	5070	2887
335	20241121	133600	2547664870	5100	5090	5100	5090	152
336	20241121	133500	2546890680	5090	5090	5090	5090	572
337	20241121	133400	2543979200	5090	5090	5090	5090	1126
338	20241121	133300	2538247860	5080	5080	5080	5080	24
339	20241121	133200	2538125940	5090	5080	5090	5080	15
340	20241121	133100	2538049690	5080	5090	5090	5080	654
341	20241121	133000	2534724030	5090	5090	5090	5090	2
342	20241121	132900	2534713850	5090	5090	5090	5090	247
343	20241121	132800	2533456620	5080	5090	5090	5080	463
344	20241121	132700	2531101200	5090	5100	5100	5090	1351
345	20241121	132600	2524214300	5100	5100	5100	5100	172
346	20241121	132500	2523337100	5110	5110	5110	5100	325
347	20241121	132400	2521676360	5110	5110	5110	5110	29
348	20241121	132300	2521528170	5100	5100	5100	5090	1187
349	20241121	132200	2515476800	5100	5090	5100	5090	193
350	20241121	132100	2514493410	5090	5100	5100	5090	646
351	20241121	132000	2511202300	5110	5100	5110	5100	1713
352	20241121	131900	2502465500	5100	5100	5100	5100	0
353	20241121	131800	2502465500	5100	5100	5100	5090	251
354	20241121	131700	2501185800	5100	5090	5100	5090	540
355	20241121	131600	2498437180	5090	5090	5090	5090	287
356	20241121	131500	2496976350	5090	5090	5090	5060	6223
357	20241121	131400	2465414500	5090	5100	5100	5090	2188
358	20241121	131300	2454267020	5100	5100	5100	5100	224
359	20241121	131200	2453124620	5100	5100	5100	5100	1101
360	20241121	131100	2447509520	5100	5110	5110	5100	4474
361	20241121	131000	2424651760	5110	5110	5120	5110	1218
362	20241121	130900	2418425610	5120	5130	5130	5120	3669
363	20241121	130800	2399623550	5120	5120	5130	5120	1790
364	20241121	130700	2390446330	5120	5110	5140	5110	13910
365	20241121	130600	2319107770	5120	5080	5120	5080	18147
366	20241121	130500	2226577960	5080	5080	5080	5080	2709
367	20241121	130400	2212816240	5080	5080	5080	5080	8
368	20241121	130300	2212775600	5070	5070	5070	5070	36
369	20241121	130200	2212593080	5070	5070	5070	5070	0
370	20241121	130100	2212593080	5070	5080	5080	5070	102
371	20241121	130000	2212075920	5080	5070	5080	5070	2075
372	20241121	125900	2201555660	5070	5080	5080	5070	671
373	20241121	125800	2198149760	5070	5070	5070	5070	30
374	20241121	125700	2197997660	5070	5080	5080	5070	735
375	20241121	125600	2194267020	5070	5060	5080	5060	3085
376	20241121	125500	2178626000	5060	5070	5070	5060	11
377	20241121	125400	2178570330	5070	5070	5070	5070	1
378	20241121	125300	2178565260	5060	5050	5060	5050	3829
379	20241121	125200	2159201750	5050	5050	5050	5050	4
380	20241121	125100	2159181550	5050	5060	5060	5050	2028
381	20241121	125000	2148939950	5060	5060	5060	5060	47
382	20241121	124900	2148702130	5050	5050	5050	5050	0
383	20241121	124800	2148702130	5050	5050	5050	5050	12
384	20241121	124700	2148641530	5050	5050	5050	5050	200
385	20241121	124600	2147631530	5060	5060	5060	5060	0
386	20241121	124500	2147631530	5060	5060	5060	5060	111
387	20241121	124400	2147069870	5060	5050	5060	5050	12
388	20241121	124300	2147009170	5050	5060	5060	5050	63
389	20241121	124200	2146691010	5050	5050	5050	5050	1570
390	20241121	124100	2138762510	5060	5060	5060	5060	12
391	20241121	124000	2138701790	5050	5040	5050	5040	2259
392	20241121	123900	2127294120	5040	5040	5040	5040	99
393	20241121	123800	2126795160	5050	5050	5050	5050	100
394	20241121	123700	2126290160	5040	5040	5040	5040	0
395	20241121	123600	2126290160	5040	5040	5040	5040	140
396	20241121	123500	2125584560	5050	5050	5050	5050	596
397	20241121	123400	2122574760	5050	5050	5050	5050	50
398	20241121	123300	2122322260	5050	5050	5050	5050	397
399	20241121	123200	2120317410	5050	5050	5050	5050	13
400	20241121	123100	2120251760	5040	5040	5040	5040	9
401	20241121	123000	2120206400	5040	5040	5040	5040	0
402	20241121	122900	2120206400	5040	5040	5040	5040	366
403	20241121	122800	2118361760	5040	5040	5040	5040	0
404	20241121	122700	2118361760	5040	5040	5040	5040	468
405	20241121	122600	2116003040	5060	5050	5060	5040	1207
406	20241121	122500	2109907320	5050	5050	5050	5040	3
407	20241121	122400	2109892180	5050	5050	5050	5040	1465
408	20241121	122300	2102503930	5050	5050	5050	5050	29
409	20241121	122200	2102357480	5050	5050	5050	5050	795
410	20241121	122100	2098342730	5040	5050	5050	5040	1516
411	20241121	122000	2090687030	5050	5050	5050	5050	0
412	20241121	121900	2090687030	5050	5050	5050	5050	0
413	20241121	121800	2090687030	5050	5050	5050	5050	93
414	20241121	121700	2090217380	5050	5040	5050	5040	5
415	20241121	121600	2090192160	5040	5040	5040	5040	3
416	20241121	121500	2090177040	5030	5040	5040	5030	1938
417	20241121	121400	2080415010	5050	5020	5050	5020	2174
418	20241121	121300	2069460970	5020	5030	5040	5020	1032
419	20241121	121200	2064271740	5040	5040	5050	5040	206
420	20241121	121100	2063232460	5050	5040	5050	5040	482
421	20241121	121000	2060803170	5040	5050	5050	5040	983
422	20241121	120900	2055844010	5050	5050	5050	5050	5
423	20241121	120800	2055818760	5060	5060	5060	5060	20
424	20241121	120700	2055717560	5060	5060	5060	5060	14
425	20241121	120600	2055646720	5060	5060	5060	5060	1
426	20241121	120500	2055641660	5060	5060	5060	5060	2
427	20241121	120400	2055631540	5060	5060	5060	5060	37
428	20241121	120300	2055444320	5060	5060	5060	5060	20
429	20241121	120200	2055343120	5060	5060	5060	5060	0
430	20241121	120100	2055343120	5060	5060	5060	5060	0
431	20241121	120000	2055343120	5060	5060	5060	5060	100
432	20241121	115900	2054837120	5060	5060	5060	5060	0
433	20241121	115800	2054837120	5060	5060	5070	5060	837
434	20241121	115700	2050601880	5070	5070	5070	5070	1704
435	20241121	115600	2041962600	5070	5070	5070	5070	40
436	20241121	115500	2041759800	5070	5050	5070	5050	402
437	20241121	115400	2039725610	5060	5050	5060	5050	176
438	20241121	115300	2038836800	5050	5050	5050	5050	834
439	20241121	115200	2034625100	5030	5030	5030	5030	1
440	20241121	115100	2034620070	5030	5030	5030	5030	0
441	20241121	115000	2034620070	5030	5030	5030	5030	0
442	20241121	114900	2034620070	5030	5040	5040	5030	2333
443	20241121	114800	2022868910	5040	5040	5040	5040	0
444	20241121	114700	2022868910	5040	5040	5040	5040	49
445	20241121	114600	2022621950	5030	5040	5040	5030	132
446	20241121	114500	2021956680	5040	5040	5040	5040	39
447	20241121	114400	2021760120	5030	5030	5030	5030	0
448	20241121	114300	2021760120	5030	5040	5040	5030	1411
449	20241121	114200	2014652790	5040	5050	5050	5040	146
450	20241121	114100	2013915590	5050	5050	5050	5050	27
451	20241121	114000	2013779240	5050	5060	5060	5050	5
452	20241121	113900	2013753980	5050	5050	5050	5050	0
453	20241121	113800	2013753980	5050	5050	5050	5050	1394
454	20241121	113700	2006714280	5050	5050	5050	5050	691
455	20241121	113600	2003224730	5060	5060	5070	5050	2966
456	20241121	113500	1988231490	5070	5070	5070	5060	211
457	20241121	113400	1987163800	5060	5060	5060	5060	1477
458	20241121	113300	1979690180	5060	5060	5060	5060	36
459	20241121	113200	1979508020	5060	5060	5060	5060	200
460	20241121	113100	1978496020	5050	5050	5050	5050	33
461	20241121	113000	1978329370	5050	5050	5050	5050	0
462	20241121	112900	1978329370	5050	5050	5050	5050	3
463	20241121	112800	1978314220	5050	5050	5050	5050	1003
464	20241121	112700	1973249070	5040	5040	5040	5040	0
465	20241121	112600	1973249070	5040	5040	5040	5040	3
466	20241121	112500	1973233950	5040	5040	5040	5040	213
467	20241121	112400	1972160430	5040	5040	5040	5040	0
468	20241121	112300	1972160430	5040	5040	5040	5040	264
469	20241121	112200	1970829870	5040	5040	5040	5040	202
470	20241121	112100	1969811790	5040	5040	5040	5040	1
471	20241121	112000	1969806750	5030	5030	5030	5030	46
472	20241121	111900	1969575370	5030	5030	5030	5030	126
473	20241121	111800	1968941590	5030	5040	5040	5030	47
474	20241121	111700	1968704910	5040	5040	5040	5040	57
475	20241121	111600	1968417630	5040	5040	5040	5040	142
476	20241121	111500	1967701950	5040	5040	5040	5040	2
477	20241121	111400	1967691870	5050	5040	5050	5040	55
478	20241121	111300	1967414660	5040	5040	5040	5040	40
479	20241121	111200	1967213060	5040	5040	5040	5040	5
480	20241121	111100	1967187860	5050	5050	5050	5050	22
481	20241121	111000	1967076760	5050	5050	5050	5050	0
482	20241121	110900	1967076760	5050	5050	5050	5040	1101
483	20241121	110800	1961521720	5050	5050	5050	5050	0
484	20241121	110700	1961521720	5050	5050	5050	5050	218
485	20241121	110600	1960420820	5050	5040	5050	5040	490
486	20241121	110500	1957950210	5030	5040	5040	5030	1329
487	20241121	110400	1951255340	5020	5020	5020	5020	0
488	20241121	110300	1951255340	5020	5020	5020	5020	524
489	20241121	110200	1948624860	5020	5020	5030	5020	593
490	20241121	110100	1945645460	5030	5050	5050	5030	1343
491	20241121	110000	1938880230	5050	5030	5050	5030	419
492	20241121	105900	1936772580	5040	5060	5060	5040	3501
493	20241121	105800	1919101840	5050	5060	5060	5050	940
494	20241121	105700	1914347720	5060	5060	5060	5060	39
495	20241121	105600	1914150380	5050	5050	5050	5050	747
496	20241121	105500	1910378030	5050	5050	5060	5050	585
497	20241121	105400	1907419440	5060	5050	5060	5050	2016
498	20241121	105300	1897228620	5040	5050	5060	5040	1267
499	20241121	105200	1890829330	5060	5050	5060	5050	917
500	20241121	105100	1886198390	5050	5050	5060	5040	1107
501	20241121	105000	1880608670	5050	5050	5050	5040	3106
502	20241121	104900	1864924140	5040	5040	5040	5040	695
503	20241121	104800	1861421340	5040	5040	5040	5030	34
504	20241121	104700	1861250260	5040	5040	5040	5030	107
505	20241121	104600	1860711000	5030	5030	5030	5030	68
506	20241121	104500	1860368960	5040	5040	5040	5040	0
507	20241121	104400	1860368960	5040	5030	5040	5030	2322
508	20241121	104300	1848689270	5030	5030	5030	5030	1201
509	20241121	104200	1842648240	5030	5010	5030	5010	2565
510	20241121	104100	1829772030	5010	5020	5020	5010	300
511	20241121	104000	1828269020	5030	5020	5030	5020	1240
512	20241121	103900	1822044210	5020	5010	5020	5010	16
513	20241121	103800	1821963970	5010	5020	5030	5010	145
514	20241121	103700	1821236970	5020	5020	5020	5020	298
515	20241121	103600	1819741010	5030	5030	5030	5030	106
516	20241121	103500	1819207830	5030	5020	5030	5020	1592
517	20241121	103400	1811215980	5020	5020	5020	5020	3
518	20241121	103300	1811200920	5010	5020	5020	5010	154
519	20241121	103200	1810428870	5020	5010	5020	5010	23
520	20241121	103100	1810313630	5020	5020	5020	5020	22
521	20241121	103000	1810203190	5020	5010	5020	5010	427
522	20241121	102900	1808063910	5010	5020	5020	5010	660
523	20241121	102800	1804754520	5010	5020	5020	5010	934
524	20241121	102700	1800075170	5010	5020	5020	5010	57
525	20241121	102600	1799789580	5020	5020	5020	5020	3
526	20241121	102500	1799774520	5020	5020	5020	5020	633
527	20241121	102400	1796596860	5020	5020	5020	5020	0
528	20241121	102300	1796596860	5020	5030	5040	5020	1333
529	20241121	102200	1789894180	5030	5030	5040	5030	1335
530	20241121	102100	1783179120	5030	5020	5030	4995	16857
531	20241121	102000	1698910115	5030	5030	5030	5030	4
532	20241121	101900	1698889995	5010	5040	5040	5000	7579
533	20241121	101800	1660969125	5020	5050	5050	5010	14158
534	20241121	101700	1589960525	5050	5040	5050	5040	102
535	20241121	101600	1589445435	5040	5040	5040	5030	181
536	20241121	101500	1588533275	5050	5050	5050	5040	1687
537	20241121	101400	1580020405	5040	5040	5050	5040	32
538	20241121	101300	1579859095	5050	5040	5050	5040	418
539	20241121	101200	1577751675	5040	5040	5040	5040	0
540	20241121	101100	1577751675	5040	5040	5040	5040	56
541	20241121	101000	1577469435	5040	5050	5050	5040	149
542	20241121	100900	1576717175	5050	5050	5050	5030	1374
543	20241121	100800	1569793375	5050	5050	5050	5050	2001
544	20241121	100700	1559688325	5050	5040	5050	5040	151
545	20241121	100600	1558927145	5040	5040	5040	5030	6
546	20241121	100500	1558896945	5040	5030	5040	5030	677
547	20241121	100400	1555486895	5030	5040	5040	5020	10
548	20241121	100300	1555436575	5030	5030	5040	5020	2260
549	20241121	100200	1544086015	5030	5040	5040	5030	295
550	20241121	100100	1542602055	5050	5050	5050	5050	0
551	20241121	100000	1542602055	5050	5040	5050	5030	1101
552	20241121	095900	1537061675	5050	5050	5050	5040	2346
553	20241121	095800	1525228975	5050	5060	5060	5050	1191
554	20241121	095700	1519204425	5060	5070	5070	5060	345
555	20241121	095600	1517456105	5060	5060	5060	5060	298
556	20241121	095500	1515948225	5060	5050	5060	5040	523
557	20241121	095400	1513308235	5050	5050	5050	5050	536
558	20241121	095300	1510601435	5040	5050	5050	5040	597
559	20241121	095200	1507588965	5060	5050	5060	5050	983
560	20241121	095100	1502624155	5040	5040	5040	5040	2032
561	20241121	095000	1492382875	5040	5050	5050	5040	763
562	20241121	094900	1488531955	5050	5050	5050	5050	475
563	20241121	094800	1486133205	5050	5050	5050	5050	1
564	20241121	094700	1486128155	5050	5050	5060	5040	313
565	20241121	094600	1484549065	5040	5050	5060	5040	1997
566	20241121	094500	1474469565	5050	5050	5060	5040	1896
567	20241121	094400	1464894945	5050	5060	5070	5050	1335
568	20241121	094300	1458142295	5060	5070	5070	5060	468
569	20241121	094200	1455772345	5070	5080	5080	5070	356
570	20241121	094100	1453967335	5080	5090	5090	5070	529
571	20241121	094000	1451277985	5090	5090	5090	5090	1093
572	20241121	093900	1445714615	5090	5090	5090	5080	406
573	20241121	093800	1443648085	5080	5070	5100	5070	3153
574	20241121	093700	1427637925	5070	5070	5070	5070	455
575	20241121	093600	1425331075	5080	5070	5090	5070	3892
576	20241121	093500	1405583235	5080	5080	5140	5060	8307
577	20241121	093400	1363182795	5070	5070	5070	5030	8492
578	20241121	093300	1320236935	5080	5070	5080	5070	768
579	20241121	093200	1316338935	5080	5080	5080	5070	1148
580	20241121	093100	1310507105	5080	5070	5090	5070	3648
581	20241121	093000	1291999625	5080	5080	5100	5070	3584
582	20241121	092900	1273775145	5080	5100	5100	5080	1103
583	20241121	092800	1268170105	5090	5120	5120	5080	13179
584	20241121	092700	1201026975	5120	5120	5140	5110	5383
585	20241121	092600	1173440025	5120	5150	5150	5120	4758
586	20241121	092500	1149002455	5150	5160	5160	5140	6633
587	20241121	092400	1114823895	5160	5130	5180	5120	24014
588	20241121	092300	991002935	5130	5100	5150	5100	26339
589	20241121	092200	855904475	5110	5100	5110	5090	14241
590	20241121	092100	783306175	5090	5090	5110	5060	17604
591	20241121	092000	693753275	5080	5070	5100	5060	9761
592	20241121	091900	644159865	5070	5070	5070	5050	10500
593	20241121	091800	590981805	5070	5060	5090	5050	11554
594	20241121	091700	532419725	5060	5040	5060	5020	12393
595	20241121	091600	470008535	5030	5000	5040	5000	7023
596	20241121	091500	434749655	5010	4995	5010	4995	3262
597	20241121	091400	418415315	4995	5000	5000	4990	2320
598	20241121	091300	406829400	5000	4995	5000	4985	5480
599	20241121	091200	379480635	4990	4980	5010	4980	10277
600	20241121	091100	328100660	4980	4970	4990	4970	2637
601	20241121	091000	314961445	4970	4980	4980	4965	1471
602	20241121	090900	307648120	4980	4980	4990	4980	286
603	20241121	090800	306223410	4980	4985	5000	4980	10264
604	20241121	090700	255023145	4990	4985	4990	4975	9814
605	20241121	090600	206149955	4985	4965	4990	4965	5297
606	20241121	090500	179769835	4970	4940	4970	4925	4296
607	20241121	090400	158484075	4910	4935	4935	4905	7199
608	20241121	090300	123102380	4945	4950	4950	4935	49
609	20241121	090200	122860260	4935	4955	4955	4935	5271
610	20241121	090100	96801885	4960	4910	4960	4910	6577
611	20241121	090000	64305655	4900	4845	4960	4845	13196