KissMeData/307930/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	210100	2629161810	5060	5060	5060	5060	5415
3	20241118	210000	2629161810	5060	5060	5060	5060	0
4	20241118	205900	2629161810	5060	5060	5060	5060	0
5	20241118	205800	2629161810	5060	5060	5060	5060	0
6	20241118	205700	2629161810	5060	5060	5060	5060	0
7	20241118	205600	2629161810	5060	5060	5060	5060	0
8	20241118	205500	2629161810	5060	5060	5060	5060	0
9	20241118	205400	2629161810	5060	5060	5060	5060	0
10	20241118	205300	2629161810	5060	5060	5060	5060	0
11	20241118	205200	2629161810	5060	5060	5060	5060	0
12	20241118	205100	2629161810	5060	5060	5060	5060	0
13	20241118	205000	2629161810	5060	5060	5060	5060	0
14	20241118	204900	2629161810	5060	5060	5060	5060	0
15	20241118	204800	2629161810	5060	5060	5060	5060	0
16	20241118	204700	2629161810	5060	5060	5060	5060	0
17	20241118	204600	2629161810	5060	5060	5060	5060	0
18	20241118	204500	2629161810	5060	5060	5060	5060	0
19	20241118	204400	2629161810	5060	5060	5060	5060	0
20	20241118	204300	2629161810	5060	5060	5060	5060	0
21	20241118	204200	2629161810	5060	5060	5060	5060	0
22	20241118	204100	2629161810	5060	5060	5060	5060	0
23	20241118	204000	2629161810	5060	5060	5060	5060	0
24	20241118	203900	2629161810	5060	5060	5060	5060	0
25	20241118	203800	2629161810	5060	5060	5060	5060	0
26	20241118	203700	2629161810	5060	5060	5060	5060	0
27	20241118	203600	2629161810	5060	5060	5060	5060	0
28	20241118	203500	2629161810	5060	5060	5060	5060	0
29	20241118	203400	2629161810	5060	5060	5060	5060	0
30	20241118	203300	2629161810	5060	5060	5060	5060	0
31	20241118	203200	2629161810	5060	5060	5060	5060	0
32	20241118	203100	2629161810	5060	5060	5060	5060	5415
33	20241118	203000	2629161810	5060	5060	5060	5060	0
34	20241118	202900	2629161810	5060	5060	5060	5060	0
35	20241118	202800	2629161810	5060	5060	5060	5060	0
36	20241118	202700	2629161810	5060	5060	5060	5060	0
37	20241118	202600	2629161810	5060	5060	5060	5060	0
38	20241118	202500	2629161810	5060	5060	5060	5060	0
39	20241118	202400	2629161810	5060	5060	5060	5060	0
40	20241118	202300	2629161810	5060	5060	5060	5060	0
41	20241118	202200	2629161810	5060	5060	5060	5060	0
42	20241118	202100	2629161810	5060	5060	5060	5060	0
43	20241118	202000	2629161810	5060	5060	5060	5060	0
44	20241118	201900	2629161810	5060	5060	5060	5060	0
45	20241118	201800	2629161810	5060	5060	5060	5060	0
46	20241118	201700	2629161810	5060	5060	5060	5060	0
47	20241118	201600	2629161810	5060	5060	5060	5060	0
48	20241118	201500	2629161810	5060	5060	5060	5060	0
49	20241118	201400	2629161810	5060	5060	5060	5060	0
50	20241118	201300	2629161810	5060	5060	5060	5060	0
51	20241118	201200	2629161810	5060	5060	5060	5060	0
52	20241118	201100	2629161810	5060	5060	5060	5060	0
53	20241118	201000	2629161810	5060	5060	5060	5060	0
54	20241118	200900	2629161810	5060	5060	5060	5060	0
55	20241118	200800	2629161810	5060	5060	5060	5060	0
56	20241118	200700	2629161810	5060	5060	5060	5060	0
57	20241118	200600	2629161810	5060	5060	5060	5060	0
58	20241118	200500	2629161810	5060	5060	5060	5060	0
59	20241118	200400	2629161810	5060	5060	5060	5060	0
60	20241118	200300	2629161810	5060	5060	5060	5060	0
61	20241118	200200	2629161810	5060	5060	5060	5060	0
62	20241118	200100	2629161810	5060	5060	5060	5060	5415
63	20241118	200000	2629161810	5060	5060	5060	5060	0
64	20241118	195900	2629161810	5060	5060	5060	5060	0
65	20241118	195800	2629161810	5060	5060	5060	5060	0
66	20241118	195700	2629161810	5060	5060	5060	5060	0
67	20241118	195600	2629161810	5060	5060	5060	5060	0
68	20241118	195500	2629161810	5060	5060	5060	5060	0
69	20241118	195400	2629161810	5060	5060	5060	5060	0
70	20241118	195300	2629161810	5060	5060	5060	5060	0
71	20241118	195200	2629161810	5060	5060	5060	5060	0
72	20241118	195100	2629161810	5060	5060	5060	5060	0
73	20241118	195000	2629161810	5060	5060	5060	5060	0
74	20241118	194900	2629161810	5060	5060	5060	5060	0
75	20241118	194800	2629161810	5060	5060	5060	5060	0
76	20241118	194700	2629161810	5060	5060	5060	5060	0
77	20241118	194600	2629161810	5060	5060	5060	5060	0
78	20241118	194500	2629161810	5060	5060	5060	5060	0
79	20241118	194400	2629161810	5060	5060	5060	5060	0
80	20241118	194300	2629161810	5060	5060	5060	5060	0
81	20241118	194200	2629161810	5060	5060	5060	5060	0
82	20241118	194100	2629161810	5060	5060	5060	5060	0
83	20241118	194000	2629161810	5060	5060	5060	5060	0
84	20241118	193900	2629161810	5060	5060	5060	5060	0
85	20241118	193800	2629161810	5060	5060	5060	5060	0
86	20241118	193700	2629161810	5060	5060	5060	5060	0
87	20241118	193600	2629161810	5060	5060	5060	5060	0
88	20241118	193500	2629161810	5060	5060	5060	5060	0
89	20241118	193400	2629161810	5060	5060	5060	5060	0
90	20241118	193300	2629161810	5060	5060	5060	5060	0
91	20241118	193200	2629161810	5060	5060	5060	5060	0
92	20241118	193100	2629161810	5060	5060	5060	5060	5415
93	20241118	193000	2629161810	5060	5060	5060	5060	0
94	20241118	192900	2629161810	5060	5060	5060	5060	0
95	20241118	192800	2629161810	5060	5060	5060	5060	0
96	20241118	192700	2629161810	5060	5060	5060	5060	0
97	20241118	192600	2629161810	5060	5060	5060	5060	0
98	20241118	192500	2629161810	5060	5060	5060	5060	0
99	20241118	192400	2629161810	5060	5060	5060	5060	0
100	20241118	192300	2629161810	5060	5060	5060	5060	0
101	20241118	192200	2629161810	5060	5060	5060	5060	0
102	20241118	192100	2629161810	5060	5060	5060	5060	0
103	20241118	192000	2629161810	5060	5060	5060	5060	0
104	20241118	191900	2629161810	5060	5060	5060	5060	0
105	20241118	191800	2629161810	5060	5060	5060	5060	0
106	20241118	191700	2629161810	5060	5060	5060	5060	0
107	20241118	191600	2629161810	5060	5060	5060	5060	0
108	20241118	191500	2629161810	5060	5060	5060	5060	0
109	20241118	191400	2629161810	5060	5060	5060	5060	0
110	20241118	191300	2629161810	5060	5060	5060	5060	0
111	20241118	191200	2629161810	5060	5060	5060	5060	0
112	20241118	191100	2629161810	5060	5060	5060	5060	0
113	20241118	191000	2629161810	5060	5060	5060	5060	0
114	20241118	190900	2629161810	5060	5060	5060	5060	0
115	20241118	190800	2629161810	5060	5060	5060	5060	0
116	20241118	190700	2629161810	5060	5060	5060	5060	0
117	20241118	190600	2629161810	5060	5060	5060	5060	0
118	20241118	190500	2629161810	5060	5060	5060	5060	0
119	20241118	190400	2629161810	5060	5060	5060	5060	0
120	20241118	190300	2629161810	5060	5060	5060	5060	0
121	20241118	190200	2629161810	5060	5060	5060	5060	0
122	20241118	190100	2629161810	5060	5060	5060	5060	5415
123	20241118	190000	2629161810	5060	5060	5060	5060	0
124	20241118	185900	2629161810	5060	5060	5060	5060	0
125	20241118	185800	2629161810	5060	5060	5060	5060	0
126	20241118	185700	2629161810	5060	5060	5060	5060	0
127	20241118	185600	2629161810	5060	5060	5060	5060	0
128	20241118	185500	2629161810	5060	5060	5060	5060	0
129	20241118	185400	2629161810	5060	5060	5060	5060	0
130	20241118	185300	2629161810	5060	5060	5060	5060	0
131	20241118	185200	2629161810	5060	5060	5060	5060	0
132	20241118	185100	2629161810	5060	5060	5060	5060	0
133	20241118	185000	2629161810	5060	5060	5060	5060	0
134	20241118	184900	2629161810	5060	5060	5060	5060	0
135	20241118	184800	2629161810	5060	5060	5060	5060	0
136	20241118	184700	2629161810	5060	5060	5060	5060	0
137	20241118	184600	2629161810	5060	5060	5060	5060	0
138	20241118	184500	2629161810	5060	5060	5060	5060	0
139	20241118	184400	2629161810	5060	5060	5060	5060	0
140	20241118	184300	2629161810	5060	5060	5060	5060	0
141	20241118	184200	2629161810	5060	5060	5060	5060	0
142	20241118	184100	2629161810	5060	5060	5060	5060	0
143	20241118	184000	2629161810	5060	5060	5060	5060	0
144	20241118	183900	2629161810	5060	5060	5060	5060	0
145	20241118	183800	2629161810	5060	5060	5060	5060	0
146	20241118	183700	2629161810	5060	5060	5060	5060	0
147	20241118	183600	2629161810	5060	5060	5060	5060	0
148	20241118	183500	2629161810	5060	5060	5060	5060	0
149	20241118	183400	2629161810	5060	5060	5060	5060	0
150	20241118	183300	2629161810	5060	5060	5060	5060	0
151	20241118	183200	2629161810	5060	5060	5060	5060	0
152	20241118	183100	2629161810	5060	5060	5060	5060	5415
153	20241118	183000	2629161810	5060	5060	5060	5060	0
154	20241118	182900	2629161810	5060	5060	5060	5060	0
155	20241118	182800	2629161810	5060	5060	5060	5060	0
156	20241118	182700	2629161810	5060	5060	5060	5060	0
157	20241118	182600	2629161810	5060	5060	5060	5060	0
158	20241118	182500	2629161810	5060	5060	5060	5060	0
159	20241118	182400	2629161810	5060	5060	5060	5060	0
160	20241118	182300	2629161810	5060	5060	5060	5060	0
161	20241118	182200	2629161810	5060	5060	5060	5060	0
162	20241118	182100	2629161810	5060	5060	5060	5060	0
163	20241118	182000	2629161810	5060	5060	5060	5060	0
164	20241118	181900	2629161810	5060	5060	5060	5060	0
165	20241118	181800	2629161810	5060	5060	5060	5060	0
166	20241118	181700	2629161810	5060	5060	5060	5060	0
167	20241118	181600	2629161810	5060	5060	5060	5060	0
168	20241118	181500	2629161810	5060	5060	5060	5060	0
169	20241118	181400	2629161810	5060	5060	5060	5060	0
170	20241118	181300	2629161810	5060	5060	5060	5060	0
171	20241118	181200	2629161810	5060	5060	5060	5060	0
172	20241118	181100	2629161810	5060	5060	5060	5060	0
173	20241118	181000	2629161810	5060	5060	5060	5060	0
174	20241118	180900	2629161810	5060	5060	5060	5060	0
175	20241118	180800	2629161810	5060	5060	5060	5060	0
176	20241118	180700	2629161810	5060	5060	5060	5060	0
177	20241118	180600	2629161810	5060	5060	5060	5060	0
178	20241118	180500	2629161810	5060	5060	5060	5060	0
179	20241118	180400	2629161810	5060	5060	5060	5060	0
180	20241118	180300	2629161810	5060	5060	5060	5060	0
181	20241118	180200	2629161810	5060	5060	5060	5060	0
182	20241118	180100	2629161810	5060	5060	5060	5060	5415
183	20241118	180000	2629161810	5060	5060	5060	5060	0
184	20241118	175900	2629161810	5060	5060	5060	5060	0
185	20241118	175800	2629161810	5060	5060	5060	5060	0
186	20241118	175700	2629161810	5060	5060	5060	5060	0
187	20241118	175600	2629161810	5060	5060	5060	5060	0
188	20241118	175500	2629161810	5060	5060	5060	5060	0
189	20241118	175400	2629161810	5060	5060	5060	5060	0
190	20241118	175300	2629161810	5060	5060	5060	5060	0
191	20241118	175200	2629161810	5060	5060	5060	5060	0
192	20241118	175100	2629161810	5060	5060	5060	5060	0
193	20241118	175000	2629161810	5060	5060	5060	5060	0
194	20241118	174900	2629161810	5060	5060	5060	5060	0
195	20241118	174800	2629161810	5060	5060	5060	5060	0
196	20241118	174700	2629161810	5060	5060	5060	5060	0
197	20241118	174600	2629161810	5060	5060	5060	5060	0
198	20241118	174500	2629161810	5060	5060	5060	5060	0
199	20241118	174400	2629161810	5060	5060	5060	5060	0
200	20241118	174300	2629161810	5060	5060	5060	5060	0
201	20241118	174200	2629161810	5060	5060	5060	5060	0
202	20241118	174100	2629161810	5060	5060	5060	5060	0
203	20241118	174000	2629161810	5060	5060	5060	5060	0
204	20241118	173900	2629161810	5060	5060	5060	5060	0
205	20241118	173800	2629161810	5060	5060	5060	5060	0
206	20241118	173700	2629161810	5060	5060	5060	5060	0
207	20241118	173600	2629161810	5060	5060	5060	5060	0
208	20241118	173500	2629161810	5060	5060	5060	5060	0
209	20241118	173400	2629161810	5060	5060	5060	5060	0
210	20241118	173300	2629161810	5060	5060	5060	5060	0
211	20241118	173200	2629161810	5060	5060	5060	5060	0
212	20241118	173100	2629161810	5060	5060	5060	5060	5415
213	20241118	173000	2629161810	5060	5060	5060	5060	0
214	20241118	172900	2629161810	5060	5060	5060	5060	0
215	20241118	172800	2629161810	5060	5060	5060	5060	0
216	20241118	172700	2629161810	5060	5060	5060	5060	0
217	20241118	172600	2629161810	5060	5060	5060	5060	0
218	20241118	172500	2629161810	5060	5060	5060	5060	0
219	20241118	172400	2629161810	5060	5060	5060	5060	0
220	20241118	172300	2629161810	5060	5060	5060	5060	0
221	20241118	172200	2629161810	5060	5060	5060	5060	0
222	20241118	172100	2629161810	5060	5060	5060	5060	0
223	20241118	172000	2629161810	5060	5060	5060	5060	0
224	20241118	171900	2629161810	5060	5060	5060	5060	0
225	20241118	171800	2629161810	5060	5060	5060	5060	0
226	20241118	171700	2629161810	5060	5060	5060	5060	0
227	20241118	171600	2629161810	5060	5060	5060	5060	0
228	20241118	171500	2629161810	5060	5060	5060	5060	0
229	20241118	171400	2629161810	5060	5060	5060	5060	0
230	20241118	171300	2629161810	5060	5060	5060	5060	0
231	20241118	171200	2629161810	5060	5060	5060	5060	0
232	20241118	171100	2629161810	5060	5060	5060	5060	0
233	20241118	171000	2629161810	5060	5060	5060	5060	0
234	20241118	170900	2629161810	5060	5060	5060	5060	0
235	20241118	170800	2629161810	5060	5060	5060	5060	0
236	20241118	170700	2629161810	5060	5060	5060	5060	0
237	20241118	170600	2629161810	5060	5060	5060	5060	0
238	20241118	170500	2629161810	5060	5060	5060	5060	0
239	20241118	170400	2629161810	5060	5060	5060	5060	0
240	20241118	170300	2629161810	5060	5060	5060	5060	0
241	20241118	170200	2629161810	5060	5060	5060	5060	0
242	20241118	170100	2629161810	5060	5060	5060	5060	5415
243	20241118	170000	2629161810	5060	5060	5060	5060	0
244	20241118	165900	2629161810	5060	5060	5060	5060	0
245	20241118	165800	2629161810	5060	5060	5060	5060	0
246	20241118	165700	2629161810	5060	5060	5060	5060	0
247	20241118	165600	2629161810	5060	5060	5060	5060	0
248	20241118	165500	2629161810	5060	5060	5060	5060	0
249	20241118	165400	2629161810	5060	5060	5060	5060	0
250	20241118	165300	2629161810	5060	5060	5060	5060	0
251	20241118	165200	2629161810	5060	5060	5060	5060	0
252	20241118	165100	2629161810	5060	5060	5060	5060	0
253	20241118	165000	2629161810	5060	5060	5060	5060	0
254	20241118	164900	2629161810	5060	5060	5060	5060	0
255	20241118	164800	2629161810	5060	5060	5060	5060	0
256	20241118	164700	2629161810	5060	5060	5060	5060	0
257	20241118	164600	2629161810	5060	5060	5060	5060	0
258	20241118	164500	2629161810	5060	5060	5060	5060	0
259	20241118	164400	2629161810	5060	5060	5060	5060	0
260	20241118	164300	2629161810	5060	5060	5060	5060	0
261	20241118	164200	2629161810	5060	5060	5060	5060	0
262	20241118	164100	2629161810	5060	5060	5060	5060	0
263	20241118	164000	2629161810	5060	5060	5060	5060	0
264	20241118	163900	2629161810	5060	5060	5060	5060	0
265	20241118	163800	2629161810	5060	5060	5060	5060	0
266	20241118	163700	2629161810	5060	5060	5060	5060	0
267	20241118	163600	2629161810	5060	5060	5060	5060	0
268	20241118	163500	2629161810	5060	5060	5060	5060	0
269	20241118	163400	2629161810	5060	5060	5060	5060	0
270	20241118	163300	2629161810	5060	5060	5060	5060	0
271	20241118	163200	2629161810	5060	5060	5060	5060	0
272	20241118	163100	2629161810	5060	5060	5060	5060	5415
273	20241118	163000	2629161810	5060	5060	5060	5060	0
274	20241118	162900	2629161810	5060	5060	5060	5060	0
275	20241118	162800	2629161810	5060	5060	5060	5060	0
276	20241118	162700	2629161810	5060	5060	5060	5060	0
277	20241118	162600	2629161810	5060	5060	5060	5060	0
278	20241118	162500	2629161810	5060	5060	5060	5060	0
279	20241118	162400	2629161810	5060	5060	5060	5060	0
280	20241118	162300	2629161810	5060	5060	5060	5060	0
281	20241118	162200	2629161810	5060	5060	5060	5060	0
282	20241118	162100	2629161810	5060	5060	5060	5060	0
283	20241118	162000	2629161810	5060	5060	5060	5060	0
284	20241118	161900	2629161810	5060	5060	5060	5060	0
285	20241118	161800	2629161810	5060	5060	5060	5060	0
286	20241118	161700	2629161810	5060	5060	5060	5060	0
287	20241118	161600	2629161810	5060	5060	5060	5060	0
288	20241118	161500	2629161810	5060	5060	5060	5060	0
289	20241118	161400	2629161810	5060	5060	5060	5060	0
290	20241118	161300	2629161810	5060	5060	5060	5060	0
291	20241118	161200	2629161810	5060	5060	5060	5060	0
292	20241118	161100	2629161810	5060	5060	5060	5060	0
293	20241118	161000	2629161810	5060	5060	5060	5060	0
294	20241118	160900	2629161810	5060	5060	5060	5060	0
295	20241118	160800	2629161810	5060	5060	5060	5060	0
296	20241118	160700	2629161810	5060	5060	5060	5060	0
297	20241118	160600	2629161810	5060	5060	5060	5060	0
298	20241118	160500	2629161810	5060	5060	5060	5060	0
299	20241118	160400	2629161810	5060	5060	5060	5060	0
300	20241118	160300	2629161810	5060	5060	5060	5060	0
301	20241118	160200	2629161810	5060	5060	5060	5060	0
302	20241118	160100	2629161810	5060	5060	5060	5060	5415
303	20241118	160000	2629161810	5060	5060	5060	5060	0
304	20241118	155900	2629161810	5060	5060	5060	5060	0
305	20241118	155800	2629161810	5060	5060	5060	5060	0
306	20241118	155700	2629161810	5060	5060	5060	5060	0
307	20241118	155600	2629161810	5060	5060	5060	5060	0
308	20241118	155500	2629161810	5060	5060	5060	5060	0
309	20241118	155400	2629161810	5060	5060	5060	5060	0
310	20241118	155300	2629161810	5060	5060	5060	5060	0
311	20241118	155200	2629161810	5060	5060	5060	5060	0
312	20241118	155100	2629161810	5060	5060	5060	5060	0
313	20241118	155000	2629161810	5060	5060	5060	5060	0
314	20241118	154900	2629161810	5060	5060	5060	5060	0
315	20241118	154800	2629161810	5060	5060	5060	5060	0
316	20241118	154700	2629161810	5060	5060	5060	5060	0
317	20241118	154600	2629161810	5060	5060	5060	5060	0
318	20241118	154500	2629161810	5060	5060	5060	5060	0
319	20241118	154400	2629161810	5060	5060	5060	5060	0
320	20241118	154300	2629161810	5060	5060	5060	5060	0
321	20241118	154200	2629161810	5060	5060	5060	5060	0
322	20241118	154100	2629161810	5060	5060	5060	5060	0
323	20241118	154000	2629161810	5060	5060	5060	5060	0
324	20241118	153900	2629161810	5060	5060	5060	5060	0
325	20241118	153800	2629161810	5060	5060	5060	5060	0
326	20241118	153700	2629161810	5060	5060	5060	5060	0
327	20241118	153600	2629161810	5060	5060	5060	5060	0
328	20241118	153500	2629161810	5060	5060	5060	5060	0
329	20241118	153400	2629161810	5060	5060	5060	5060	0
330	20241118	153300	2629161810	5060	5060	5060	5060	0
331	20241118	153200	2629161810	5060	5060	5060	5060	0
332	20241118	153100	2629161810	5060	5060	5060	5060	5415
333	20241118	153000	2629161810	5060	5060	5060	5060	5415
334	20241118	152900	2601761910	5060	5060	5060	5060	0
335	20241118	152800	2601761910	5060	5060	5060	5060	0
336	20241118	152700	2601761910	5060	5060	5060	5060	0
337	20241118	152600	2601761910	5060	5060	5060	5060	0
338	20241118	152500	2601761910	5060	5060	5060	5060	0
339	20241118	152400	2601761910	5060	5060	5060	5060	0
340	20241118	152300	2601761910	5060	5060	5060	5060	0
341	20241118	152200	2601761910	5060	5060	5060	5060	0
342	20241118	152100	2601761910	5060	5060	5060	5060	0
343	20241118	152000	2601761910	5060	5060	5060	5060	0
344	20241118	151900	2601761910	5060	5060	5060	5030	418
345	20241118	151800	2599647670	5060	5060	5060	5060	30
346	20241118	151700	2599495870	5060	5060	5060	5060	105
347	20241118	151600	2598964570	5060	5050	5060	5050	202
348	20241118	151500	2597942800	5050	5040	5050	5040	280
349	20241118	151400	2596528810	5050	5050	5050	5050	0
350	20241118	151300	2596528810	5050	5050	5050	5050	1
351	20241118	151200	2596523760	5060	5060	5060	5060	0
352	20241118	151100	2596523760	5060	5060	5060	5060	0
353	20241118	151000	2596523760	5060	5020	5060	5020	5
354	20241118	150900	2596498620	5020	5050	5060	5020	202
355	20241118	150800	2595477190	5060	5060	5060	5060	0
356	20241118	150700	2595477190	5060	5040	5060	5040	145
357	20241118	150600	2594746350	5040	5040	5040	5040	2
358	20241118	150500	2594736270	5020	5040	5040	5020	114
359	20241118	150400	2594161730	5040	5040	5040	5040	1
360	20241118	150300	2594156690	5040	5020	5040	5010	57
361	20241118	150200	2593870150	5040	5040	5040	5040	19
362	20241118	150100	2593774390	5040	5040	5040	5040	1
363	20241118	150000	2593769350	5010	5040	5040	5010	261
364	20241118	145900	2592457710	5060	5060	5060	5060	198
365	20241118	145800	2591455830	5060	5040	5060	5040	52
366	20241118	145700	2591193730	5060	5060	5060	5060	100
367	20241118	145600	2590687730	5060	5060	5060	5060	0
368	20241118	145500	2590687730	5060	5060	5060	5060	0
369	20241118	145400	2590687730	5060	5060	5060	5060	10
370	20241118	145300	2590637130	5060	5060	5060	5060	30
371	20241118	145200	2590485330	5060	5060	5060	5060	0
372	20241118	145100	2590485330	5060	5050	5060	5050	1110
373	20241118	145000	2584878730	5050	5040	5050	5030	721
374	20241118	144900	2581244870	5040	5040	5040	5040	0
375	20241118	144800	2581244870	5040	5040	5040	5040	26
376	20241118	144700	2581113830	5040	5040	5040	5040	1
377	20241118	144600	2581108790	5020	5020	5020	5020	1495
378	20241118	144500	2573603890	5020	5040	5050	5020	749
379	20241118	144400	2569833780	5040	5040	5040	5040	0
380	20241118	144300	2569833780	5040	5040	5040	5040	0
381	20241118	144200	2569833780	5040	5040	5040	5040	0
382	20241118	144100	2569833780	5040	5040	5040	5040	0
383	20241118	144000	2569833780	5040	5040	5040	5040	1
384	20241118	143900	2569828740	5020	5020	5020	5020	0
385	20241118	143800	2569828740	5020	5020	5020	5020	48
386	20241118	143700	2569587780	5020	5040	5050	5020	288
387	20241118	143600	2568133510	5040	5040	5040	5040	0
388	20241118	143500	2568133510	5040	5040	5040	5040	29
389	20241118	143400	2567987350	5030	5030	5030	5030	0
390	20241118	143300	2567987350	5030	5000	5030	4995	1493
391	20241118	143200	2560516225	5000	5030	5030	5000	338
392	20241118	143100	2558820325	5000	5000	5000	5000	1
393	20241118	143000	2558815325	4995	5020	5020	4990	17217
394	20241118	142900	2472729435	5020	5020	5020	5020	10
395	20241118	142800	2472679235	5020	5040	5040	5010	11304
396	20241118	142700	2415926895	5040	5050	5050	5040	379
397	20241118	142600	2414014645	5050	5050	5060	5050	66
398	20241118	142500	2413680805	5040	5040	5040	5040	184
399	20241118	142400	2412753445	5040	5040	5040	5040	60
400	20241118	142300	2412451045	5040	5060	5060	5040	206
401	20241118	142200	2411412765	5060	5060	5060	5060	5
402	20241118	142100	2411387465	5060	5060	5060	5060	14
403	20241118	142000	2411316625	5060	5050	5060	5050	706
404	20241118	141900	2407750675	5050	5050	5050	5050	6
405	20241118	141800	2407720375	5050	5050	5050	5050	4
406	20241118	141700	2407700175	5050	5040	5050	5020	452
407	20241118	141600	2405424415	5040	5050	5050	5040	11
408	20241118	141500	2405368905	5050	5050	5050	5050	23
409	20241118	141400	2405252755	5050	5050	5050	5050	32
410	20241118	141300	2405091155	5050	5040	5050	5040	28
411	20241118	141200	2404949825	5040	5040	5040	5040	0
412	20241118	141100	2404949825	5040	5040	5040	5020	1016
413	20241118	141000	2399849145	5020	5040	5040	5020	2636
414	20241118	140900	2386599735	5040	5040	5040	5040	770
415	20241118	140800	2382718935	5040	5040	5040	5040	100
416	20241118	140700	2382214935	5040	5050	5050	5040	113
417	20241118	140600	2381644425	5050	5050	5050	5050	0
418	20241118	140500	2381644425	5050	5060	5060	5050	285
419	20241118	140400	2380204825	5060	5060	5060	5060	30
420	20241118	140300	2380053025	5050	5050	5050	5050	0
421	20241118	140200	2380053025	5050	5050	5050	5050	0
422	20241118	140100	2380053025	5050	5050	5050	5050	141
423	20241118	140000	2379340975	5050	5040	5050	5040	98
424	20241118	135900	2378846885	5050	5050	5050	5040	70
425	20241118	135800	2378493985	5050	5050	5050	5050	0
426	20241118	135700	2378493985	5050	5050	5050	5050	0
427	20241118	135600	2378493985	5050	5050	5050	5050	283
428	20241118	135500	2377064835	5050	5050	5050	5050	2
429	20241118	135400	2377054735	5060	5060	5060	5060	0
430	20241118	135300	2377054735	5060	5060	5060	5060	0
431	20241118	135200	2377054735	5060	5060	5060	5060	0
432	20241118	135100	2377054735	5060	5060	5060	5060	0
433	20241118	135000	2377054735	5060	5060	5060	5060	29
434	20241118	134900	2376907995	5050	5050	5050	5050	0
435	20241118	134800	2376907995	5050	5050	5050	5050	0
436	20241118	134700	2376907995	5050	5050	5050	5050	0
437	20241118	134600	2376907995	5050	5050	5050	5050	304
438	20241118	134500	2375372795	5050	5030	5050	5030	681
439	20241118	134400	2371947345	5030	5030	5030	5030	0
440	20241118	134300	2371947345	5030	5030	5030	5030	0
441	20241118	134200	2371947345	5030	5060	5060	5030	2
442	20241118	134100	2371937255	5050	5030	5050	5030	11
443	20241118	134000	2371881745	5040	5040	5040	5040	80
444	20241118	133900	2371478545	5040	5050	5050	5040	39
445	20241118	133800	2371281935	5050	5050	5050	5050	4
446	20241118	133700	2371261735	5050	5060	5060	5050	176
447	20241118	133600	2370372135	5070	5070	5070	5070	0
448	20241118	133500	2370372135	5070	5070	5070	5070	57
449	20241118	133400	2370083145	5070	5070	5070	5070	0
450	20241118	133300	2370083145	5070	5070	5070	5070	105
451	20241118	133200	2369550795	5070	5070	5070	5070	0
452	20241118	133100	2369550795	5070	5040	5070	5040	303
453	20241118	133000	2368021615	5040	5040	5040	5040	0
454	20241118	132900	2368021615	5040	5040	5040	5040	1
455	20241118	132800	2368016575	5070	5080	5080	5040	171
456	20241118	132700	2367152535	5080	5080	5080	5040	3
457	20241118	132600	2367137335	5090	5090	5090	5090	0
458	20241118	132500	2367137335	5090	5050	5090	5050	1452
459	20241118	132400	2359764985	5050	5050	5050	5050	1
460	20241118	132300	2359759935	5060	5040	5060	5040	725
461	20241118	132200	2356096175	5040	5020	5040	5020	424
462	20241118	132100	2353967675	5040	5030	5040	5030	202
463	20241118	132000	2352949605	5040	5030	5040	5030	506
464	20241118	131900	2350404405	5050	5050	5050	5050	30
465	20241118	131800	2350252905	5060	5060	5060	5060	5
466	20241118	131700	2350227605	5060	5040	5060	5040	461
467	20241118	131600	2347902845	5040	5030	5040	5030	85
468	20241118	131500	2347475075	5040	5030	5040	5030	62
469	20241118	131400	2347163205	5030	5030	5030	5030	103
470	20241118	131300	2346645115	5040	5040	5040	5040	0
471	20241118	131200	2346645115	5040	5040	5040	5040	0
472	20241118	131100	2346645115	5040	5030	5040	5030	823
473	20241118	131000	2342501985	5030	5030	5030	5030	1
474	20241118	130900	2342496955	5030	5030	5040	5030	42
475	20241118	130800	2342285685	5040	5040	5040	5040	0
476	20241118	130700	2342285685	5040	5040	5040	5030	250
477	20241118	130600	2341027685	5040	5040	5040	5040	203
478	20241118	130500	2340004565	5050	5040	5050	5040	26
479	20241118	130400	2339873495	5050	5050	5050	5050	8
480	20241118	130300	2339833095	5050	5040	5050	5040	17
481	20241118	130200	2339747405	5050	5050	5050	5050	111
482	20241118	130100	2339186855	5050	5050	5050	5050	15
483	20241118	130000	2339111105	5050	5050	5050	5050	1
484	20241118	125900	2339106055	5050	5050	5050	5050	0
485	20241118	125800	2339106055	5050	5030	5050	5030	185
486	20241118	125700	2338175485	5050	5050	5050	5030	31
487	20241118	125600	2338018955	5050	5050	5050	5050	50
488	20241118	125500	2337766455	5050	5050	5050	5050	1
489	20241118	125400	2337761405	5050	5050	5050	5050	1
490	20241118	125300	2337756355	5030	5050	5050	5030	4
491	20241118	125200	2337736195	5040	5030	5050	5030	4
492	20241118	125100	2337716045	5050	5040	5050	5020	691
493	20241118	125000	2334243645	5050	5050	5050	5050	0
494	20241118	124900	2334243645	5050	5050	5050	5050	0
495	20241118	124800	2334243645	5050	5030	5050	5030	5
496	20241118	124700	2334218415	5060	5030	5060	5030	401
497	20241118	124600	2332201355	5030	5030	5030	5030	10
498	20241118	124500	2332151055	5030	5050	5050	5030	200
499	20241118	124400	2331143475	5050	5050	5050	5050	15
500	20241118	124300	2331067725	5050	5050	5050	5050	437
501	20241118	124200	2328860875	5050	5040	5050	5040	246
502	20241118	124100	2327620025	5030	5030	5030	5030	3
503	20241118	124000	2327604935	5020	5020	5020	5020	860
504	20241118	123900	2323287735	5020	5020	5020	5020	500
505	20241118	123800	2320777735	5020	5030	5030	5020	1856
506	20241118	123700	2311453125	5050	5050	5050	5050	150
507	20241118	123600	2310695625	5060	5050	5060	5030	2046
508	20241118	123500	2300381505	5050	5060	5060	5050	1148
509	20241118	123400	2294584075	5050	5070	5070	5050	320
510	20241118	123300	2292967425	5060	5060	5060	5050	39
511	20241118	123200	2292770455	5060	5060	5060	5060	1600
512	20241118	123100	2284674455	5070	5080	5080	5070	2218
513	20241118	123000	2273416625	5080	5080	5080	5080	0
514	20241118	122900	2273416625	5080	5090	5090	5080	106
515	20241118	122800	2272878085	5090	5090	5090	5090	8
516	20241118	122700	2272837365	5100	5080	5100	5080	948
517	20241118	122600	2268019925	5080	5100	5100	5080	465
518	20241118	122500	2265657705	5100	5100	5100	5100	0
519	20241118	122400	2265657705	5100	5080	5100	5080	619
520	20241118	122300	2262512985	5080	5080	5080	5080	0
521	20241118	122200	2262512985	5080	5080	5080	5080	0
522	20241118	122100	2262512985	5080	5080	5080	5080	7
523	20241118	122000	2262477425	5090	5090	5090	5090	347
524	20241118	121900	2260711195	5090	5090	5090	5090	45
525	20241118	121800	2260482145	5100	5100	5100	5100	100
526	20241118	121700	2259972145	5100	5100	5110	5100	6
527	20241118	121600	2259941525	5090	5090	5090	5090	0
528	20241118	121500	2259941525	5090	5090	5090	5090	227
529	20241118	121400	2258786095	5110	5090	5110	5090	605
530	20241118	121300	2255706545	5090	5090	5090	5090	0
531	20241118	121200	2255706545	5090	5090	5090	5090	1
532	20241118	121100	2255701455	5090	5090	5090	5090	0
533	20241118	121000	2255701455	5090	5090	5090	5090	10
534	20241118	120900	2255650555	5120	5110	5120	5100	514
535	20241118	120800	2253022315	5110	5110	5110	5110	1
536	20241118	120700	2253017205	5100	5100	5100	5100	5
537	20241118	120600	2252991705	5100	5100	5100	5100	0
538	20241118	120500	2252991705	5100	5100	5100	5100	0
539	20241118	120400	2252991705	5100	5090	5100	5090	291
540	20241118	120300	2251507725	5090	5090	5090	5090	154
541	20241118	120200	2250723865	5090	5100	5100	5090	827
542	20241118	120100	2246506175	5110	5110	5110	5110	117
543	20241118	120000	2245908305	5100	5110	5110	5100	73
544	20241118	115900	2245535995	5100	5100	5100	5100	139
545	20241118	115800	2244827095	5100	5100	5100	5100	72
546	20241118	115700	2244459895	5120	5120	5120	5120	0
547	20241118	115600	2244459895	5120	5120	5120	5120	19
548	20241118	115500	2244362615	5120	5090	5120	5080	694
549	20241118	115400	2240824785	5090	5090	5090	5090	9
550	20241118	115300	2240778975	5110	5110	5110	5110	10
551	20241118	115200	2240727875	5110	5100	5110	5100	327
552	20241118	115100	2239059405	5100	5100	5100	5100	0
553	20241118	115000	2239059405	5100	5090	5100	5090	2
554	20241118	114900	2239049215	5070	5070	5070	5070	0
555	20241118	114800	2239049215	5070	5100	5100	5070	2185
556	20241118	114700	2227971235	5090	5090	5090	5080	419
557	20241118	114600	2225841945	5100	5100	5100	5100	0
558	20241118	114500	2225841945	5100	5100	5100	5100	2
559	20241118	114400	2225831745	5090	5090	5090	5090	436
560	20241118	114300	2223612505	5100	5100	5100	5100	2
561	20241118	114200	2223602305	5100	5100	5100	5100	5
562	20241118	114100	2223576805	5100	5090	5100	5090	101
563	20241118	114000	2223062705	5090	5090	5090	5090	0
564	20241118	113900	2223062705	5090	5070	5090	5070	196
565	20241118	113800	2222068965	5060	5060	5060	5060	0
566	20241118	113700	2222068965	5060	5060	5060	5060	37
567	20241118	113600	2221881745	5060	5080	5080	5060	1235
568	20241118	113500	2215623425	5080	5080	5080	5080	0
569	20241118	113400	2215623425	5080	5080	5080	5070	187
570	20241118	113300	2214674055	5100	5100	5100	5100	10
571	20241118	113200	2214623055	5100	5100	5100	5100	0
572	20241118	113100	2214623055	5100	5090	5100	5090	393
573	20241118	113000	2212622675	5090	5080	5090	5080	11
574	20241118	112900	2212566785	5100	5090	5100	5090	101
575	20241118	112800	2212052685	5090	5080	5090	5070	83
576	20241118	112700	2211630645	5100	5100	5100	5070	14
577	20241118	112600	2211559575	5100	5050	5100	5050	145
578	20241118	112500	2210824465	5070	5060	5070	5050	1226
579	20241118	112400	2204621385	5070	5080	5110	5070	1857
580	20241118	112300	2195183645	5080	5080	5080	5070	2595
581	20241118	112200	2182022765	5090	5090	5090	5090	0
582	20241118	112100	2182022765	5090	5090	5090	5060	2098
583	20241118	112000	2171369235	5080	5070	5090	5060	926
584	20241118	111900	2166681815	5090	5060	5090	5060	270
585	20241118	111800	2165313935	5090	5060	5090	5060	2702
586	20241118	111700	2151629765	5060	5120	5120	5050	8768
587	20241118	111600	2107136055	5130	5130	5130	5130	5
588	20241118	111500	2107110405	5130	5130	5130	5130	33
589	20241118	111400	2106941115	5130	5130	5130	5130	37
590	20241118	111300	2106751305	5130	5100	5130	5100	1584
591	20241118	111200	2098672815	5100	5130	5130	5090	2114
592	20241118	111100	2087890585	5090	5130	5130	5080	5621
593	20241118	111000	2059219935	5140	5160	5160	5140	509
594	20241118	110900	2056602975	5150	5140	5160	5140	2533
595	20241118	110800	2043576835	5130	5180	5180	5110	2150
596	20241118	110700	2032539925	5170	5190	5190	5150	1106
597	20241118	110600	2026835025	5200	5170	5200	5160	1671
598	20241118	110500	2018198865	5170	5210	5210	5150	831
599	20241118	110400	2013899905	5210	5160	5230	5130	3514
600	20241118	110300	1995708625	5160	5140	5250	5110	4954
601	20241118	110200	1970051965	5110	5120	5160	5110	4392
602	20241118	110100	1947529225	5110	5180	5280	5090	20320
603	20241118	110000	1842662855	5180	5160	5390	5090	63359
604	20241118	105900	1510173565	5200	5190	5210	5170	801
605	20241118	105800	1506015955	5210	5190	5210	5190	3
606	20241118	105700	1506000345	5210	5210	5220	5200	136
607	20241118	105600	1505291515	5220	5210	5220	5200	1753
608	20241118	105500	1496145995	5210	5190	5230	5190	2844
609	20241118	105400	1481353035	5200	5130	5220	5110	4749
610	20241118	105300	1456739045	5130	5100	5130	5100	1001
611	20241118	105200	1451633915	5130	5130	5130	5130	0
612	20241118	105100	1451633915	5130	5110	5130	5090	4072
613	20241118	105000	1430902595	5110	5130	5130	5110	253
614	20241118	104900	1429606305	5130	5130	5130	5130	20
615	20241118	104800	1429503705	5130	5130	5130	5110	466
616	20241118	104700	1427117225	5130	5120	5140	5110	458
617	20241118	104600	1424775885	5120	5110	5120	5100	678
618	20241118	104500	1421305425	5120	5100	5120	5100	550
619	20241118	104400	1418499685	5120	5110	5130	5100	431
620	20241118	104300	1416301315	5140	5100	5140	5100	3
621	20241118	104200	1416285935	5140	5140	5150	5100	2464
622	20241118	104100	1403666575	5140	5140	5140	5130	408
623	20241118	104000	1401571895	5150	5150	5150	5150	38
624	20241118	103900	1401376195	5150	5150	5150	5150	500
625	20241118	103800	1398801195	5150	5150	5150	5150	995
626	20241118	103700	1393676945	5150	5150	5150	5150	1016
627	20241118	103600	1388444545	5150	5180	5180	5150	1163
628	20241118	103500	1382450285	5180	5140	5190	5140	3058
629	20241118	103400	1366641045	5140	5120	5140	5120	133
630	20241118	103300	1365958775	5120	5140	5140	5120	11
631	20241118	103200	1365902255	5100	5120	5140	5100	2567
632	20241118	103100	1352778395	5150	5150	5150	5120	56
633	20241118	103000	1352490105	5150	5190	5190	5090	12651
634	20241118	102900	1287826275	5180	5150	5180	5150	2721
635	20241118	102800	1273784265	5180	5180	5180	5150	624
636	20241118	102700	1270564975	5170	5170	5200	5130	7040
637	20241118	102600	1234267535	5200	5200	5200	5170	141
638	20241118	102500	1233538375	5200	5230	5240	5170	6770
639	20241118	102400	1198449445	5230	5210	5230	5200	1759
640	20241118	102300	1189267315	5230	5220	5230	5210	742
641	20241118	102200	1185395335	5220	5240	5270	5220	12880
642	20241118	102100	1117886015	5240	5280	5280	5240	7546
643	20241118	102000	1078135395	5280	5230	5280	5230	11798
644	20241118	101900	1016179435	5210	5230	5230	5210	474
645	20241118	101800	1013703685	5230	5250	5250	5230	51
646	20241118	101700	1013436675	5250	5240	5250	5240	13
647	20241118	101600	1013368525	5240	5190	5240	5190	1923
648	20241118	101500	1003329905	5220	5220	5220	5180	1360
649	20241118	101400	996245625	5220	5220	5230	5190	906
650	20241118	101300	991542955	5220	5210	5220	5200	550
651	20241118	101200	988681515	5210	5210	5210	5210	14
652	20241118	101100	988608575	5210	5230	5230	5210	101
653	20241118	101000	988080365	5230	5220	5230	5220	236
654	20241118	100900	986848265	5230	5220	5230	5220	6
655	20241118	100800	986816935	5210	5260	5260	5200	6175
656	20241118	100700	954677295	5240	5260	5260	5240	352
657	20241118	100600	952828965	5260	5260	5260	5260	21
658	20241118	100500	952718505	5260	5260	5260	5250	265
659	20241118	100400	951324625	5260	5270	5280	5260	441
660	20241118	100300	949002275	5280	5280	5290	5260	914
661	20241118	100200	944182335	5290	5300	5310	5270	4044
662	20241118	100100	922770505	5300	5240	5310	5240	12721
663	20241118	100000	855672835	5240	5220	5240	5220	480
664	20241118	095900	853162415	5230	5240	5240	5230	7
665	20241118	095800	853125785	5240	5220	5240	5220	156
666	20241118	095700	852311425	5240	5240	5240	5240	10
667	20241118	095600	852259025	5240	5240	5240	5230	104
668	20241118	095500	851714565	5240	5240	5240	5220	225
669	20241118	095400	850537595	5240	5230	5240	5220	253
670	20241118	095300	849212185	5230	5230	5230	5230	31
671	20241118	095200	849050055	5220	5220	5230	5200	2539
672	20241118	095100	835819065	5220	5240	5240	5210	210
673	20241118	095000	834724325	5240	5210	5240	5200	322
674	20241118	094900	833048315	5240	5240	5240	5240	0
675	20241118	094800	833048315	5240	5240	5240	5200	497
676	20241118	094700	830446515	5240	5210	5240	5210	2542
677	20241118	094600	817150255	5210	5230	5230	5200	361
678	20241118	094500	815272765	5230	5210	5240	5200	173
679	20241118	094400	814371715	5240	5220	5240	5190	2316
680	20241118	094300	802310375	5240	5220	5240	5220	1040
681	20241118	094200	796877335	5220	5230	5230	5210	1612
682	20241118	094100	788470525	5250	5230	5250	5230	49
683	20241118	094000	788214055	5250	5260	5260	5240	42
684	20241118	093900	787993495	5250	5270	5270	5250	906
685	20241118	093800	783228805	5280	5240	5280	5220	6521
686	20241118	093700	749036855	5220	5240	5240	5220	246
687	20241118	093600	747752615	5240	5240	5240	5240	12
688	20241118	093500	747689735	5220	5220	5240	5220	695
689	20241118	093400	744061795	5250	5230	5250	5210	1246
690	20241118	093300	737561685	5230	5230	5250	5220	1188
691	20241118	093200	731341495	5230	5220	5230	5200	8725
692	20241118	093100	685936545	5220	5200	5230	5190	1888
693	20241118	093000	676109505	5200	5260	5260	5200	13878
694	20241118	092900	603882405	5260	5260	5270	5260	21
695	20241118	092800	603771815	5280	5290	5290	5250	1787
696	20241118	092700	594365425	5300	5270	5300	5270	2313
697	20241118	092600	582162155	5270	5240	5270	5230	10437
698	20241118	092500	527523215	5240	5240	5240	5240	1
699	20241118	092400	527517975	5240	5250	5260	5230	2934
700	20241118	092300	512143215	5270	5260	5270	5250	144
701	20241118	092200	511385575	5270	5250	5270	5230	1497
702	20241118	092100	503524315	5250	5270	5270	5240	3213
703	20241118	092000	486617265	5260	5240	5270	5240	5360
704	20241118	091900	458456305	5240	5300	5300	5240	5709
705	20241118	091800	428444725	5300	5290	5300	5260	5967
706	20241118	091700	396936195	5290	5240	5300	5220	10392
707	20241118	091600	342063095	5220	5250	5270	5220	3777
708	20241118	091500	322290615	5280	5190	5290	5190	11690
709	20241118	091400	260918845	5210	5130	5250	5130	19493
710	20241118	091300	159445025	5130	5120	5130	5110	1757
711	20241118	091200	150449515	5140	5140	5140	5110	3409
712	20241118	091100	132993635	5120	5120	5130	5110	4160
713	20241118	091000	111677465	5130	5100	5130	5070	4081
714	20241118	090900	90865175	5100	5010	5120	5000	8999
715	20241118	090800	45407615	5000	4985	5000	4975	1872
716	20241118	090700	36074125	4980	4960	4980	4960	841
717	20241118	090600	31887750	4960	4965	4970	4960	373
718	20241118	090500	30035025	4965	4945	4965	4945	183
719	20241118	090400	29127615	4930	4910	4930	4900	4242
720	20241118	090300	8225065	4930	4930	4930	4930	0
721	20241118	090200	8225065	4930	4930	4930	4930	0
722	20241118	090100	8225065	4930	4930	4930	4930	3
723	20241118	090000	8210275	4935	4940	4940	4935	1662