KissMeData/005010/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	184300	671834565	4060	4060	4060	4060	2141
3	20241119	184200	671834565	4060	4060	4060	4060	0
4	20241119	184100	671834565	4060	4060	4060	4060	0
5	20241119	184000	671834565	4060	4060	4060	4060	0
6	20241119	183900	671834565	4060	4060	4060	4060	0
7	20241119	183800	671834565	4060	4060	4060	4060	0
8	20241119	183700	671834565	4060	4060	4060	4060	0
9	20241119	183600	671834565	4060	4060	4060	4060	0
10	20241119	183500	671834565	4060	4060	4060	4060	0
11	20241119	183400	671834565	4060	4060	4060	4060	0
12	20241119	183300	671834565	4060	4060	4060	4060	0
13	20241119	183200	671834565	4060	4060	4060	4060	0
14	20241119	183100	671834565	4060	4060	4060	4060	0
15	20241119	183000	671834565	4060	4060	4060	4060	0
16	20241119	182900	671834565	4060	4060	4060	4060	0
17	20241119	182800	671834565	4060	4060	4060	4060	0
18	20241119	182700	671834565	4060	4060	4060	4060	0
19	20241119	182600	671834565	4060	4060	4060	4060	0
20	20241119	182500	671834565	4060	4060	4060	4060	0
21	20241119	182400	671834565	4060	4060	4060	4060	0
22	20241119	182300	671834565	4060	4060	4060	4060	0
23	20241119	182200	671834565	4060	4060	4060	4060	0
24	20241119	182100	671834565	4060	4060	4060	4060	0
25	20241119	182000	671834565	4060	4060	4060	4060	0
26	20241119	181900	671834565	4060	4060	4060	4060	0
27	20241119	181800	671834565	4060	4060	4060	4060	0
28	20241119	181700	671834565	4060	4060	4060	4060	0
29	20241119	181600	671834565	4060	4060	4060	4060	0
30	20241119	181500	671834565	4060	4060	4060	4060	0
31	20241119	181400	671834565	4060	4060	4060	4060	0
32	20241119	181300	671834565	4060	4060	4060	4060	2141
33	20241119	181200	671834565	4060	4060	4060	4060	0
34	20241119	181100	671834565	4060	4060	4060	4060	0
35	20241119	181000	671834565	4060	4060	4060	4060	0
36	20241119	180900	671834565	4060	4060	4060	4060	0
37	20241119	180800	671834565	4060	4060	4060	4060	0
38	20241119	180700	671834565	4060	4060	4060	4060	0
39	20241119	180600	671834565	4060	4060	4060	4060	0
40	20241119	180500	671834565	4060	4060	4060	4060	0
41	20241119	180400	671834565	4060	4060	4060	4060	0
42	20241119	180300	671834565	4060	4060	4060	4060	0
43	20241119	180200	671834565	4060	4060	4060	4060	0
44	20241119	180100	671834565	4060	4060	4060	4060	0
45	20241119	180000	671834565	4060	4060	4060	4060	0
46	20241119	175900	671834565	4060	4060	4060	4060	0
47	20241119	175800	671834565	4060	4060	4060	4060	0
48	20241119	175700	671834565	4060	4060	4060	4060	0
49	20241119	175600	671834565	4060	4060	4060	4060	0
50	20241119	175500	671834565	4060	4060	4060	4060	0
51	20241119	175400	671834565	4060	4060	4060	4060	0
52	20241119	175300	671834565	4060	4060	4060	4060	0
53	20241119	175200	671834565	4060	4060	4060	4060	0
54	20241119	175100	671834565	4060	4060	4060	4060	0
55	20241119	175000	671834565	4060	4060	4060	4060	0
56	20241119	174900	671834565	4060	4060	4060	4060	0
57	20241119	174800	671834565	4060	4060	4060	4060	0
58	20241119	174700	671834565	4060	4060	4060	4060	0
59	20241119	174600	671834565	4060	4060	4060	4060	0
60	20241119	174500	671834565	4060	4060	4060	4060	0
61	20241119	174400	671834565	4060	4060	4060	4060	0
62	20241119	174300	671834565	4060	4060	4060	4060	2141
63	20241119	174200	671834565	4060	4060	4060	4060	0
64	20241119	174100	671834565	4060	4060	4060	4060	0
65	20241119	174000	671834565	4060	4060	4060	4060	0
66	20241119	173900	671834565	4060	4060	4060	4060	0
67	20241119	173800	671834565	4060	4060	4060	4060	0
68	20241119	173700	671834565	4060	4060	4060	4060	0
69	20241119	173600	671834565	4060	4060	4060	4060	0
70	20241119	173500	671834565	4060	4060	4060	4060	0
71	20241119	173400	671834565	4060	4060	4060	4060	0
72	20241119	173300	671834565	4060	4060	4060	4060	0
73	20241119	173200	671834565	4060	4060	4060	4060	0
74	20241119	173100	671834565	4060	4060	4060	4060	0
75	20241119	173000	671834565	4060	4060	4060	4060	0
76	20241119	172900	671834565	4060	4060	4060	4060	0
77	20241119	172800	671834565	4060	4060	4060	4060	0
78	20241119	172700	671834565	4060	4060	4060	4060	0
79	20241119	172600	671834565	4060	4060	4060	4060	0
80	20241119	172500	671834565	4060	4060	4060	4060	0
81	20241119	172400	671834565	4060	4060	4060	4060	0
82	20241119	172300	671834565	4060	4060	4060	4060	0
83	20241119	172200	671834565	4060	4060	4060	4060	0
84	20241119	172100	671834565	4060	4060	4060	4060	0
85	20241119	172000	671834565	4060	4060	4060	4060	0
86	20241119	171900	671834565	4060	4060	4060	4060	0
87	20241119	171800	671834565	4060	4060	4060	4060	0
88	20241119	171700	671834565	4060	4060	4060	4060	0
89	20241119	171600	671834565	4060	4060	4060	4060	0
90	20241119	171500	671834565	4060	4060	4060	4060	0
91	20241119	171400	671834565	4060	4060	4060	4060	0
92	20241119	171300	671834565	4060	4060	4060	4060	2141
93	20241119	171200	671834565	4060	4060	4060	4060	0
94	20241119	171100	671834565	4060	4060	4060	4060	0
95	20241119	171000	671834565	4060	4060	4060	4060	0
96	20241119	170900	671834565	4060	4060	4060	4060	0
97	20241119	170800	671834565	4060	4060	4060	4060	0
98	20241119	170700	671834565	4060	4060	4060	4060	0
99	20241119	170600	671834565	4060	4060	4060	4060	0
100	20241119	170500	671834565	4060	4060	4060	4060	0
101	20241119	170400	671834565	4060	4060	4060	4060	0
102	20241119	170300	671834565	4060	4060	4060	4060	0
103	20241119	170200	671834565	4060	4060	4060	4060	0
104	20241119	170100	671834565	4060	4060	4060	4060	0
105	20241119	170000	671834565	4060	4060	4060	4060	0
106	20241119	165900	671834565	4060	4060	4060	4060	0
107	20241119	165800	671834565	4060	4060	4060	4060	0
108	20241119	165700	671834565	4060	4060	4060	4060	0
109	20241119	165600	671834565	4060	4060	4060	4060	0
110	20241119	165500	671834565	4060	4060	4060	4060	0
111	20241119	165400	671834565	4060	4060	4060	4060	0
112	20241119	165300	671834565	4060	4060	4060	4060	0
113	20241119	165200	671834565	4060	4060	4060	4060	0
114	20241119	165100	671834565	4060	4060	4060	4060	0
115	20241119	165000	671834565	4060	4060	4060	4060	0
116	20241119	164900	671834565	4060	4060	4060	4060	0
117	20241119	164800	671834565	4060	4060	4060	4060	0
118	20241119	164700	671834565	4060	4060	4060	4060	0
119	20241119	164600	671834565	4060	4060	4060	4060	0
120	20241119	164500	671834565	4060	4060	4060	4060	0
121	20241119	164400	671834565	4060	4060	4060	4060	0
122	20241119	164300	671834565	4060	4060	4060	4060	2141
123	20241119	164200	671834565	4060	4060	4060	4060	0
124	20241119	164100	671834565	4060	4060	4060	4060	0
125	20241119	164000	671834565	4060	4060	4060	4060	0
126	20241119	163900	671834565	4060	4060	4060	4060	0
127	20241119	163800	671834565	4060	4060	4060	4060	0
128	20241119	163700	671834565	4060	4060	4060	4060	0
129	20241119	163600	671834565	4060	4060	4060	4060	0
130	20241119	163500	671834565	4060	4060	4060	4060	0
131	20241119	163400	671834565	4060	4060	4060	4060	0
132	20241119	163300	671834565	4060	4060	4060	4060	0
133	20241119	163200	671834565	4060	4060	4060	4060	0
134	20241119	163100	671834565	4060	4060	4060	4060	0
135	20241119	163000	671834565	4060	4060	4060	4060	0
136	20241119	162900	671834565	4060	4060	4060	4060	0
137	20241119	162800	671834565	4060	4060	4060	4060	0
138	20241119	162700	671834565	4060	4060	4060	4060	0
139	20241119	162600	671834565	4060	4060	4060	4060	0
140	20241119	162500	671834565	4060	4060	4060	4060	0
141	20241119	162400	671834565	4060	4060	4060	4060	0
142	20241119	162300	671834565	4060	4060	4060	4060	0
143	20241119	162200	671834565	4060	4060	4060	4060	0
144	20241119	162100	671834565	4060	4060	4060	4060	0
145	20241119	162000	671834565	4060	4060	4060	4060	0
146	20241119	161900	671834565	4060	4060	4060	4060	0
147	20241119	161800	671834565	4060	4060	4060	4060	0
148	20241119	161700	671834565	4060	4060	4060	4060	0
149	20241119	161600	671834565	4060	4060	4060	4060	0
150	20241119	161500	671834565	4060	4060	4060	4060	0
151	20241119	161400	671834565	4060	4060	4060	4060	0
152	20241119	161300	671834565	4060	4060	4060	4060	2141
153	20241119	161200	671834565	4060	4060	4060	4060	0
154	20241119	161100	671834565	4060	4060	4060	4060	0
155	20241119	161000	671834565	4060	4060	4060	4060	0
156	20241119	160900	671834565	4060	4060	4060	4060	0
157	20241119	160800	671834565	4060	4060	4060	4060	0
158	20241119	160700	671834565	4060	4060	4060	4060	0
159	20241119	160600	671834565	4060	4060	4060	4060	0
160	20241119	160500	671834565	4060	4060	4060	4060	0
161	20241119	160400	671834565	4060	4060	4060	4060	0
162	20241119	160300	671834565	4060	4060	4060	4060	0
163	20241119	160200	671834565	4060	4060	4060	4060	0
164	20241119	160100	671834565	4060	4060	4060	4060	0
165	20241119	160000	671834565	4060	4060	4060	4060	0
166	20241119	155900	671834565	4060	4060	4060	4060	0
167	20241119	155800	671834565	4060	4060	4060	4060	0
168	20241119	155700	671834565	4060	4060	4060	4060	0
169	20241119	155600	671834565	4060	4060	4060	4060	0
170	20241119	155500	671834565	4060	4060	4060	4060	0
171	20241119	155400	671834565	4060	4060	4060	4060	0
172	20241119	155300	671834565	4060	4060	4060	4060	0
173	20241119	155200	671834565	4060	4060	4060	4060	0
174	20241119	155100	671834565	4060	4060	4060	4060	0
175	20241119	155000	671834565	4060	4060	4060	4060	0
176	20241119	154900	671834565	4060	4060	4060	4060	0
177	20241119	154800	671834565	4060	4060	4060	4060	0
178	20241119	154700	671834565	4060	4060	4060	4060	0
179	20241119	154600	671834565	4060	4060	4060	4060	0
180	20241119	154500	671834565	4060	4060	4060	4060	0
181	20241119	154400	671834565	4060	4060	4060	4060	0
182	20241119	154300	671834565	4060	4060	4060	4060	2141
183	20241119	154200	671834565	4060	4060	4060	4060	0
184	20241119	154100	671834565	4060	4060	4060	4060	0
185	20241119	154000	671834565	4060	4060	4060	4060	0
186	20241119	153900	671834565	4060	4060	4060	4060	0
187	20241119	153800	671834565	4060	4060	4060	4060	0
188	20241119	153700	671834565	4060	4060	4060	4060	0
189	20241119	153600	671834565	4060	4060	4060	4060	0
190	20241119	153500	671834565	4060	4060	4060	4060	0
191	20241119	153400	671834565	4060	4060	4060	4060	0
192	20241119	153300	671834565	4060	4060	4060	4060	0
193	20241119	153200	671834565	4060	4060	4060	4060	0
194	20241119	153100	671834565	4060	4060	4060	4060	0
195	20241119	153000	671834565	4060	4060	4060	4060	2141
196	20241119	152900	663142105	4060	4060	4060	4060	0
197	20241119	152800	663142105	4060	4060	4060	4060	0
198	20241119	152700	663142105	4060	4060	4060	4060	0
199	20241119	152600	663142105	4060	4060	4060	4060	0
200	20241119	152500	663142105	4060	4060	4060	4060	0
201	20241119	152400	663142105	4060	4060	4060	4060	0
202	20241119	152300	663142105	4060	4060	4060	4060	0
203	20241119	152200	663142105	4060	4060	4060	4060	0
204	20241119	152100	663142105	4060	4060	4060	4060	0
205	20241119	152000	663142105	4060	4060	4060	4060	0
206	20241119	151900	663142105	4060	4055	4060	4055	2
207	20241119	151800	663133990	4060	4060	4060	4060	729
208	20241119	151700	660174250	4055	4040	4055	4040	1044
209	20241119	151600	655940845	4040	4060	4060	4040	2092
210	20241119	151500	647465820	4065	4065	4065	4065	0
211	20241119	151400	647465820	4065	4065	4065	4065	1
212	20241119	151300	647461755	4065	4065	4065	4065	2
213	20241119	151200	647453625	4055	4060	4060	4055	294
214	20241119	151100	646259990	4060	4060	4060	4060	149
215	20241119	151000	645655050	4065	4065	4065	4065	1
216	20241119	150900	645650985	4060	4060	4060	4060	0
217	20241119	150800	645650985	4060	4065	4065	4060	1417
218	20241119	150700	639896385	4065	4065	4065	4065	35
219	20241119	150600	639754110	4065	4060	4065	4060	1725
220	20241119	150500	632749990	4055	4055	4055	4055	0
221	20241119	150400	632749990	4055	4055	4055	4055	816
222	20241119	150300	629441110	4060	4060	4060	4060	0
223	20241119	150200	629441110	4060	4040	4060	4040	490
224	20241119	150100	627452070	4045	4055	4060	4045	5094
225	20241119	150000	606841970	4050	4060	4060	4050	217
226	20241119	145900	605962035	4050	4050	4050	4050	0
227	20241119	145800	605962035	4050	4050	4050	4050	1
228	20241119	145700	605957985	4060	4060	4060	4060	1
229	20241119	145600	605953925	4050	4055	4055	4050	17
230	20241119	145500	605885005	4055	4055	4055	4055	4
231	20241119	145400	605868785	4060	4060	4060	4060	1
232	20241119	145300	605864725	4055	4050	4055	4050	1454
233	20241119	145200	599969760	4045	4045	4045	4045	1
234	20241119	145100	599965715	4045	4045	4045	4045	1
235	20241119	145000	599961670	4055	4050	4055	4050	1657
236	20241119	144900	593245875	4050	4050	4050	4050	3
237	20241119	144800	593233725	4040	4045	4045	4040	4150
238	20241119	144700	576466960	4045	4045	4045	4045	235
239	20241119	144600	575516385	4045	4045	4045	4045	37
240	20241119	144500	575366720	4045	4050	4050	4045	13
241	20241119	144400	575314075	4045	4045	4045	4045	179
242	20241119	144300	574590020	4045	4050	4050	4045	12
243	20241119	144200	574541430	4045	4045	4045	4045	100
244	20241119	144100	574136930	4045	4045	4045	4045	0
245	20241119	144000	574136930	4045	4045	4045	4045	2
246	20241119	143900	574128840	4045	4045	4045	4045	3
247	20241119	143800	574116705	4045	4045	4045	4045	1
248	20241119	143700	574112660	4050	4045	4050	4045	2159
249	20241119	143600	565370400	4045	4045	4045	4045	494
250	20241119	143500	563372170	4045	4045	4045	4045	1
251	20241119	143400	563368125	4050	4050	4050	4050	68
252	20241119	143300	563092725	4050	4050	4050	4050	956
253	20241119	143200	559220925	4050	4050	4055	4050	2662
254	20241119	143100	548426955	4050	4050	4050	4050	490
255	20241119	143000	546442455	4050	4050	4050	4050	712
256	20241119	142900	543558855	4055	4055	4055	4055	184
257	20241119	142800	542812735	4055	4055	4055	4055	1
258	20241119	142700	542808680	4055	4055	4055	4055	1
259	20241119	142600	542804625	4060	4050	4060	4050	6
260	20241119	142500	542780315	4050	4050	4050	4050	2
261	20241119	142400	542772215	4065	4050	4065	4050	5125
262	20241119	142300	521965950	4060	4060	4060	4060	0
263	20241119	142200	521965950	4060	4060	4060	4050	3
264	20241119	142100	521953780	4055	4055	4055	4055	0
265	20241119	142000	521953780	4055	4050	4060	4050	323
266	20241119	141900	520644015	4050	4050	4050	4050	1
267	20241119	141800	520639965	4060	4050	4060	4050	150
268	20241119	141700	520031465	4050	4050	4050	4050	1
269	20241119	141600	520027415	4055	4055	4055	4055	1
270	20241119	141500	520023360	4050	4060	4060	4050	67
271	20241119	141400	519751350	4060	4050	4060	4050	1190
272	20241119	141300	514919970	4050	4050	4050	4050	0
273	20241119	141200	514919970	4050	4050	4050	4050	234
274	20241119	141100	513972270	4050	4050	4050	4050	1
275	20241119	141000	513968220	4060	4050	4060	4050	10
276	20241119	140900	513927710	4050	4050	4050	4050	2
277	20241119	140800	513919610	4065	4065	4065	4065	1
278	20241119	140700	513915545	4050	4050	4050	4050	57
279	20241119	140600	513684695	4050	4050	4050	4050	1
280	20241119	140500	513680645	4065	4060	4065	4060	2
281	20241119	140400	513672520	4055	4055	4055	4055	87
282	20241119	140300	513319735	4055	4055	4055	4055	13
283	20241119	140200	513267020	4050	4050	4050	4050	100
284	20241119	140100	512862020	4050	4055	4055	4050	336
285	20241119	140000	511499545	4055	4055	4055	4055	376
286	20241119	135900	509974865	4055	4060	4060	4055	422
287	20241119	135800	508263420	4065	4065	4065	4065	0
288	20241119	135700	508263420	4065	4060	4065	4060	213
289	20241119	135600	507398635	4065	4060	4065	4060	22
290	20241119	135500	507309210	4065	4065	4065	4065	4
291	20241119	135400	507292950	4065	4060	4065	4060	900
292	20241119	135300	503634555	4060	4060	4060	4060	105
293	20241119	135200	503208255	4065	4065	4065	4065	4
294	20241119	135100	503191995	4065	4060	4065	4060	2
295	20241119	135000	503183870	4065	4065	4065	4065	1
296	20241119	134900	503179805	4060	4065	4065	4060	97
297	20241119	134800	502785980	4060	4060	4060	4060	1048
298	20241119	134700	498531100	4060	4060	4060	4060	0
299	20241119	134600	498531100	4060	4055	4060	4055	3
300	20241119	134500	498518925	4055	4055	4055	4055	127
301	20241119	134400	498003940	4060	4060	4060	4060	0
302	20241119	134300	498003940	4060	4055	4060	4055	26
303	20241119	134200	497898385	4055	4055	4055	4055	5
304	20241119	134100	497878110	4055	4055	4055	4055	0
305	20241119	134000	497878110	4055	4060	4060	4055	2
306	20241119	133900	497869995	4055	4060	4060	4055	302
307	20241119	133800	496645380	4055	4055	4055	4055	2
308	20241119	133700	496637270	4055	4055	4055	4055	0
309	20241119	133600	496637270	4055	4055	4055	4055	0
310	20241119	133500	496637270	4055	4060	4060	4055	2
311	20241119	133400	496629155	4060	4060	4060	4060	2
312	20241119	133300	496621035	4060	4060	4060	4060	104
313	20241119	133200	496198795	4060	4060	4060	4060	0
314	20241119	133100	496198795	4060	4055	4060	4055	196
315	20241119	133000	495403535	4055	4055	4055	4055	1
316	20241119	132900	495399480	4060	4060	4060	4060	1292
317	20241119	132800	490153960	4055	4055	4055	4055	2
318	20241119	132700	490145850	4055	4055	4055	4055	1
319	20241119	132600	490141795	4060	4060	4060	4060	1
320	20241119	132500	490137735	4055	4055	4055	4055	1
321	20241119	132400	490133680	4060	4060	4060	4060	100
322	20241119	132300	489727680	4060	4060	4060	4055	91
323	20241119	132200	489358245	4055	4060	4060	4055	7
324	20241119	132100	489329830	4060	4060	4060	4060	92
325	20241119	132000	488956310	4055	4055	4055	4055	1
326	20241119	131900	488952255	4055	4055	4055	4055	317
327	20241119	131800	487666820	4055	4055	4055	4055	0
328	20241119	131700	487666820	4055	4055	4055	4055	1
329	20241119	131600	487662765	4055	4055	4055	4055	530
330	20241119	131500	485513615	4055	4055	4055	4055	0
331	20241119	131400	485513615	4055	4055	4055	4055	22
332	20241119	131300	485424405	4055	4055	4055	4055	114
333	20241119	131200	484962135	4050	4050	4050	4050	1
334	20241119	131100	484958085	4055	4055	4055	4055	25
335	20241119	131000	484856710	4055	4050	4055	4050	339
336	20241119	130900	483482385	4050	4055	4055	4050	51
337	20241119	130800	483275585	4055	4055	4055	4055	551
338	20241119	130700	481041280	4055	4055	4055	4055	0
339	20241119	130600	481041280	4055	4055	4055	4055	0
340	20241119	130500	481041280	4055	4055	4055	4055	16
341	20241119	130400	480976400	4055	4050	4055	4050	123
342	20241119	130300	480478200	4055	4055	4055	4055	0
343	20241119	130200	480478200	4055	4055	4055	4055	0
344	20241119	130100	480478200	4055	4055	4055	4055	0
345	20241119	130000	480478200	4055	4055	4055	4055	0
346	20241119	125900	480478200	4055	4055	4055	4055	1
347	20241119	125800	480474145	4055	4055	4055	4055	84
348	20241119	125700	480133525	4055	4055	4055	4055	177
349	20241119	125600	479415790	4055	4055	4055	4055	0
350	20241119	125500	479415790	4055	4055	4055	4055	0
351	20241119	125400	479415790	4055	4055	4055	4055	1237
352	20241119	125300	474399755	4050	4050	4050	4050	0
353	20241119	125200	474399755	4050	4050	4050	4050	0
354	20241119	125100	474399755	4050	4050	4050	4050	2
355	20241119	125000	474391655	4045	4045	4045	4045	0
356	20241119	124900	474391655	4045	4045	4045	4045	943
357	20241119	124800	470577220	4050	4050	4050	4050	0
358	20241119	124700	470577220	4050	4050	4050	4050	39
359	20241119	124600	470419270	4055	4055	4055	4055	0
360	20241119	124500	470419270	4055	4055	4055	4055	3
361	20241119	124400	470407105	4045	4045	4045	4045	70
362	20241119	124300	470123955	4050	4050	4050	4050	0
363	20241119	124200	470123955	4050	4045	4050	4045	149
364	20241119	124100	469520750	4050	4055	4055	4050	25
365	20241119	124000	469419475	4055	4055	4055	4055	0
366	20241119	123900	469419475	4055	4055	4055	4055	0
367	20241119	123800	469419475	4055	4055	4055	4055	0
368	20241119	123700	469419475	4055	4055	4055	4055	0
369	20241119	123600	469419475	4055	4055	4055	4055	0
370	20241119	123500	469419475	4055	4055	4055	4055	0
371	20241119	123400	469419475	4055	4045	4055	4045	301
372	20241119	123300	468199015	4045	4045	4045	4045	0
373	20241119	123200	468199015	4045	4045	4045	4045	1147
374	20241119	123100	463559400	4050	4050	4050	4050	5
375	20241119	123000	463539150	4050	4050	4050	4050	0
376	20241119	122900	463539150	4050	4050	4050	4050	60
377	20241119	122800	463296150	4050	4050	4050	4050	30
378	20241119	122700	463174650	4055	4055	4055	4055	0
379	20241119	122600	463174650	4055	4045	4055	4045	72
380	20241119	122500	462883400	4045	4045	4045	4045	1
381	20241119	122400	462879355	4055	4050	4055	4045	1250
382	20241119	122300	457819105	4055	4055	4055	4055	34
383	20241119	122200	457681235	4055	4055	4055	4055	30
384	20241119	122100	457559585	4045	4055	4055	4045	632
385	20241119	122000	455002990	4050	4050	4050	4050	1
386	20241119	121900	454998940	4055	4055	4055	4055	0
387	20241119	121800	454998940	4055	4055	4055	4055	10
388	20241119	121700	454958390	4055	4055	4055	4055	0
389	20241119	121600	454958390	4055	4050	4055	4050	50
390	20241119	121500	454755735	4050	4050	4050	4050	0
391	20241119	121400	454755735	4050	4050	4050	4050	1
392	20241119	121300	454751685	4060	4060	4060	4060	0
393	20241119	121200	454751685	4060	4060	4060	4060	49
394	20241119	121100	454552745	4060	4060	4060	4060	0
395	20241119	121000	454552745	4060	4060	4060	4060	100
396	20241119	120900	454146745	4060	4060	4060	4060	0
397	20241119	120800	454146745	4060	4060	4060	4060	0
398	20241119	120700	454146745	4060	4060	4060	4060	0
399	20241119	120600	454146745	4060	4060	4060	4060	1
400	20241119	120500	454142685	4055	4055	4055	4055	50
401	20241119	120400	453939935	4060	4060	4060	4060	0
402	20241119	120300	453939935	4060	4055	4060	4055	2
403	20241119	120200	453931820	4060	4060	4060	4060	0
404	20241119	120100	453931820	4060	4060	4060	4060	0
405	20241119	120000	453931820	4060	4060	4060	4055	11
406	20241119	115900	453887205	4055	4055	4055	4055	2
407	20241119	115800	453879095	4060	4060	4060	4060	0
408	20241119	115700	453879095	4060	4060	4060	4060	0
409	20241119	115600	453879095	4060	4060	4060	4060	103
410	20241119	115500	453460915	4060	4060	4060	4060	0
411	20241119	115400	453460915	4060	4060	4060	4060	10
412	20241119	115300	453420315	4060	4060	4060	4060	0
413	20241119	115200	453420315	4060	4060	4060	4060	0
414	20241119	115100	453420315	4060	4060	4060	4060	1
415	20241119	115000	453416255	4060	4060	4060	4060	0
416	20241119	114900	453416255	4060	4060	4060	4060	0
417	20241119	114800	453416255	4060	4060	4060	4060	1
418	20241119	114700	453412195	4055	4055	4055	4055	0
419	20241119	114600	453412195	4055	4055	4055	4055	912
420	20241119	114500	449714035	4060	4060	4060	4060	0
421	20241119	114400	449714035	4060	4060	4060	4060	0
422	20241119	114300	449714035	4060	4060	4060	4060	0
423	20241119	114200	449714035	4060	4060	4060	4060	0
424	20241119	114100	449714035	4060	4060	4060	4060	0
425	20241119	114000	449714035	4060	4060	4060	4060	0
426	20241119	113900	449714035	4060	4060	4060	4060	0
427	20241119	113800	449714035	4060	4060	4060	4060	1
428	20241119	113700	449709975	4050	4050	4050	4050	0
429	20241119	113600	449709975	4050	4050	4050	4050	85
430	20241119	113500	449365725	4055	4055	4055	4055	880
431	20241119	113400	445797325	4055	4055	4055	4055	0
432	20241119	113300	445797325	4055	4045	4055	4045	397
433	20241119	113200	444191440	4055	4055	4055	4055	3
434	20241119	113100	444179275	4060	4060	4060	4060	0
435	20241119	113000	444179275	4060	4045	4060	4040	11864
436	20241119	112900	396222345	4045	4050	4050	4045	2390
437	20241119	112800	386543545	4065	4065	4065	4065	0
438	20241119	112700	386543545	4065	4065	4065	4065	0
439	20241119	112600	386543545	4065	4065	4065	4065	0
440	20241119	112500	386543545	4065	4065	4065	4065	1
441	20241119	112400	386539480	4055	4055	4055	4055	248
442	20241119	112300	385533840	4065	4050	4065	4050	2
443	20241119	112200	385525725	4050	4060	4060	4050	248
444	20241119	112100	384518865	4065	4065	4065	4065	0
445	20241119	112000	384518865	4065	4065	4065	4065	0
446	20241119	111900	384518865	4065	4050	4065	4050	501
447	20241119	111800	382489800	4065	4065	4065	4065	49
448	20241119	111700	382290615	4065	4065	4065	4065	1
449	20241119	111600	382286550	4065	4065	4065	4065	4
450	20241119	111500	382270290	4065	4045	4065	4045	4
451	20241119	111400	382254090	4065	4065	4065	4065	18
452	20241119	111300	382180920	4060	4060	4060	4060	1105
453	20241119	111200	377694620	4060	4055	4060	4055	541
454	20241119	111100	375500360	4055	4055	4055	4055	0
455	20241119	111000	375500360	4055	4055	4055	4055	470
456	20241119	110900	373594510	4055	4055	4055	4055	0
457	20241119	110800	373594510	4055	4055	4055	4055	1
458	20241119	110700	373590455	4050	4050	4050	4050	520
459	20241119	110600	371484455	4060	4060	4060	4060	49
460	20241119	110500	371285515	4060	4060	4060	4060	0
461	20241119	110400	371285515	4060	4060	4060	4060	9
462	20241119	110300	371248975	4060	4060	4060	4060	1
463	20241119	110200	371244915	4045	4060	4060	4045	2001
464	20241119	110100	363150855	4060	4060	4060	4060	1
465	20241119	110000	363146795	4050	4050	4050	4050	0
466	20241119	105900	363146795	4050	4045	4050	4045	262
467	20241119	105800	362087000	4050	4050	4050	4050	1095
468	20241119	105700	357652250	4055	4060	4060	4055	555
469	20241119	105600	355401585	4060	4060	4060	4060	0
470	20241119	105500	355401585	4060	4060	4060	4060	4
471	20241119	105400	355385345	4060	4060	4060	4060	50
472	20241119	105300	355182345	4055	4055	4055	4055	0
473	20241119	105200	355182345	4055	4055	4055	4055	1
474	20241119	105100	355178290	4060	4060	4060	4060	1
475	20241119	105000	355174230	4050	4050	4050	4050	0
476	20241119	104900	355174230	4050	4060	4060	4050	192
477	20241119	104800	354396190	4050	4050	4050	4050	0
478	20241119	104700	354396190	4050	4055	4055	4050	2515
479	20241119	104600	344198835	4055	4060	4060	4055	73
480	20241119	104500	343902805	4055	4055	4055	4055	0
481	20241119	104400	343902805	4055	4060	4060	4055	31
482	20241119	104300	343776950	4060	4060	4060	4055	17
483	20241119	104200	343707935	4055	4060	4060	4055	98
484	20241119	104100	343310205	4055	4060	4060	4055	205
485	20241119	104000	342477930	4060	4060	4060	4060	9
486	20241119	103900	342441390	4060	4060	4060	4060	2464
487	20241119	103800	332437550	4060	4070	4070	4060	112
488	20241119	103700	331982710	4060	4060	4060	4060	334
489	20241119	103600	330626670	4070	4070	4070	4070	1
490	20241119	103500	330622600	4065	4065	4065	4065	2
491	20241119	103400	330614470	4070	4070	4070	4070	0
492	20241119	103300	330614470	4070	4070	4070	4070	1
493	20241119	103200	330610400	4055	4060	4060	4055	1064
494	20241119	103100	326293880	4070	4070	4070	4070	3
495	20241119	103000	326281670	4070	4060	4070	4060	149
496	20241119	102900	325676440	4055	4055	4055	4055	4260
497	20241119	102800	308402140	4060	4060	4060	4060	0
498	20241119	102700	308402140	4060	4060	4060	4060	342
499	20241119	102600	307013620	4060	4070	4070	4060	2
500	20241119	102500	307005490	4070	4070	4070	4070	1
501	20241119	102400	307001420	4070	4070	4070	4065	94
502	20241119	102300	306618845	4070	4070	4070	4070	1
503	20241119	102200	306614775	4060	4060	4060	4060	2
504	20241119	102100	306606655	4065	4070	4070	4065	400
505	20241119	102000	304980650	4065	4065	4065	4065	0
506	20241119	101900	304980650	4065	4065	4065	4065	1
507	20241119	101800	304976585	4065	4065	4065	4065	2
508	20241119	101700	304968455	4060	4075	4075	4060	3102
509	20241119	101600	292369780	4075	4080	4080	4075	294
510	20241119	101500	291171700	4080	4080	4080	4080	0
511	20241119	101400	291171700	4080	4080	4080	4080	90
512	20241119	101300	290804500	4080	4080	4080	4080	1
513	20241119	101200	290800420	4080	4080	4080	4080	0
514	20241119	101100	290800420	4080	4080	4080	4080	2
515	20241119	101000	290792260	4080	4080	4080	4080	1
516	20241119	100900	290788180	4065	4085	4085	4065	2
517	20241119	100800	290780030	4085	4070	4085	4070	5001
518	20241119	100700	270376455	4065	4065	4065	4065	1
519	20241119	100600	270372390	4070	4070	4070	4070	1
520	20241119	100500	270368320	4070	4070	4070	4070	0
521	20241119	100400	270368320	4070	4070	4070	4070	11
522	20241119	100300	270323550	4070	4070	4070	4070	42
523	20241119	100200	270152610	4070	4070	4070	4070	1286
524	20241119	100100	264918590	4065	4060	4065	4060	2470
525	20241119	100000	254879340	4060	4065	4065	4060	103
526	20241119	095900	254461145	4060	4060	4060	4060	4789
527	20241119	095800	235017805	4060	4065	4065	4060	1195
528	20241119	095700	230165145	4065	4065	4065	4065	0
529	20241119	095600	230165145	4065	4065	4070	4065	274
530	20241119	095500	229051330	4070	4065	4070	4065	733
531	20241119	095400	226071670	4070	4065	4070	4065	1221
532	20241119	095300	221108300	4070	4070	4070	4070	0
533	20241119	095200	221108300	4070	4070	4070	4070	2648
534	20241119	095100	210330940	4075	4070	4075	4070	210
535	20241119	095000	209476190	4070	4075	4075	4070	634
536	20241119	094900	206893190	4075	4075	4075	4075	301
537	20241119	094800	205666615	4080	4080	4080	4080	0
538	20241119	094700	205666615	4080	4080	4080	4080	199
539	20241119	094600	204854695	4080	4080	4080	4080	129
540	20241119	094500	204328375	4080	4080	4080	4080	0
541	20241119	094400	204328375	4080	4075	4080	4075	570
542	20241119	094300	202004400	4075	4070	4075	4070	802
543	20241119	094200	198740255	4070	4070	4070	4070	3853
544	20241119	094100	183058545	4070	4070	4070	4060	3970
545	20241119	094000	166917525	4065	4060	4070	4060	2236
546	20241119	093900	157819525	4070	4070	4070	4070	800
547	20241119	093800	154563525	4070	4070	4070	4070	200
548	20241119	093700	153749525	4070	4070	4070	4070	301
549	20241119	093600	152524455	4070	4070	4085	4070	6353
550	20241119	093500	126643425	4070	4065	4070	4050	921
551	20241119	093400	122900315	4060	4055	4060	4055	7277
552	20241119	093300	93364820	4060	4055	4060	4035	597
553	20241119	093200	90945275	4060	4055	4060	4055	1646
554	20241119	093100	84269945	4055	4050	4055	4050	1483
555	20241119	093000	78260715	4050	4050	4055	4050	692
556	20241119	092900	75456415	4050	4055	4055	4050	101
557	20241119	092800	75047110	4055	4050	4055	4050	43
558	20241119	092700	74872950	4050	4055	4055	4050	239
559	20241119	092600	73904575	4055	4060	4060	4055	551
560	20241119	092500	71670170	4060	4050	4060	4050	2335
561	20241119	092400	62197175	4050	4050	4050	4050	918
562	20241119	092300	58479275	4030	4030	4030	4030	0
563	20241119	092200	58479275	4030	4030	4030	4030	90
564	20241119	092100	58116575	4030	4030	4030	4030	0
565	20241119	092000	58116575	4030	4035	4040	4030	2394
566	20241119	091900	48451170	4035	4035	4035	4035	0
567	20241119	091800	48451170	4035	4035	4035	4035	3
568	20241119	091700	48439065	4035	4035	4035	4035	0
569	20241119	091600	48439065	4035	4035	4035	4035	110
570	20241119	091500	47995215	4030	4030	4030	4030	26
571	20241119	091400	47890435	4025	4025	4025	4025	555
572	20241119	091300	45656560	4020	4020	4020	4020	1145
573	20241119	091200	41053660	4020	4020	4025	4020	1101
574	20241119	091100	36627635	4020	4020	4020	4020	2911
575	20241119	091000	24925415	4020	4020	4020	4020	0
576	20241119	090900	24925415	4020	4020	4020	4020	1
577	20241119	090800	24921395	4020	4040	4040	4020	201
578	20241119	090700	24113355	4020	4040	4040	4020	2525
579	20241119	090600	13962475	4040	4040	4040	4040	17
580	20241119	090500	13893795	4050	4050	4050	4025	416
581	20241119	090400	12216495	4055	4045	4055	4045	563
582	20241119	090300	9934760	4055	4050	4055	4050	704
583	20241119	090200	7080695	4045	4010	4045	4010	504
584	20241119	090100	5050905	4050	4015	4050	4015	901
585	20241119	090000	1433355	4015	4015	4015	4015	357