KissMeData/052020/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	193100	5362391500	4995	4995	4995	4995	31050
3	20241120	193000	5362391500	4995	4995	4995	4995	0
4	20241120	192900	5362391500	4995	4995	4995	4995	0
5	20241120	192800	5362391500	4995	4995	4995	4995	0
6	20241120	192700	5362391500	4995	4995	4995	4995	0
7	20241120	192600	5362391500	4995	4995	4995	4995	0
8	20241120	192500	5362391500	4995	4995	4995	4995	0
9	20241120	192400	5362391500	4995	4995	4995	4995	0
10	20241120	192300	5362391500	4995	4995	4995	4995	0
11	20241120	192200	5362391500	4995	4995	4995	4995	0
12	20241120	192100	5362391500	4995	4995	4995	4995	0
13	20241120	192000	5362391500	4995	4995	4995	4995	0
14	20241120	191900	5362391500	4995	4995	4995	4995	0
15	20241120	191800	5362391500	4995	4995	4995	4995	0
16	20241120	191700	5362391500	4995	4995	4995	4995	0
17	20241120	191600	5362391500	4995	4995	4995	4995	0
18	20241120	191500	5362391500	4995	4995	4995	4995	0
19	20241120	191400	5362391500	4995	4995	4995	4995	0
20	20241120	191300	5362391500	4995	4995	4995	4995	0
21	20241120	191200	5362391500	4995	4995	4995	4995	0
22	20241120	191100	5362391500	4995	4995	4995	4995	0
23	20241120	191000	5362391500	4995	4995	4995	4995	0
24	20241120	190900	5362391500	4995	4995	4995	4995	0
25	20241120	190800	5362391500	4995	4995	4995	4995	0
26	20241120	190700	5362391500	4995	4995	4995	4995	0
27	20241120	190600	5362391500	4995	4995	4995	4995	0
28	20241120	190500	5362391500	4995	4995	4995	4995	0
29	20241120	190400	5362391500	4995	4995	4995	4995	0
30	20241120	190300	5362391500	4995	4995	4995	4995	0
31	20241120	190200	5362391500	4995	4995	4995	4995	0
32	20241120	190100	5362391500	4995	4995	4995	4995	31050
33	20241120	190000	5362391500	4995	4995	4995	4995	0
34	20241120	185900	5362391500	4995	4995	4995	4995	0
35	20241120	185800	5362391500	4995	4995	4995	4995	0
36	20241120	185700	5362391500	4995	4995	4995	4995	0
37	20241120	185600	5362391500	4995	4995	4995	4995	0
38	20241120	185500	5362391500	4995	4995	4995	4995	0
39	20241120	185400	5362391500	4995	4995	4995	4995	0
40	20241120	185300	5362391500	4995	4995	4995	4995	0
41	20241120	185200	5362391500	4995	4995	4995	4995	0
42	20241120	185100	5362391500	4995	4995	4995	4995	0
43	20241120	185000	5362391500	4995	4995	4995	4995	0
44	20241120	184900	5362391500	4995	4995	4995	4995	0
45	20241120	184800	5362391500	4995	4995	4995	4995	0
46	20241120	184700	5362391500	4995	4995	4995	4995	0
47	20241120	184600	5362391500	4995	4995	4995	4995	0
48	20241120	184500	5362391500	4995	4995	4995	4995	0
49	20241120	184400	5362391500	4995	4995	4995	4995	0
50	20241120	184300	5362391500	4995	4995	4995	4995	0
51	20241120	184200	5362391500	4995	4995	4995	4995	0
52	20241120	184100	5362391500	4995	4995	4995	4995	0
53	20241120	184000	5362391500	4995	4995	4995	4995	0
54	20241120	183900	5362391500	4995	4995	4995	4995	0
55	20241120	183800	5362391500	4995	4995	4995	4995	0
56	20241120	183700	5362391500	4995	4995	4995	4995	0
57	20241120	183600	5362391500	4995	4995	4995	4995	0
58	20241120	183500	5362391500	4995	4995	4995	4995	0
59	20241120	183400	5362391500	4995	4995	4995	4995	0
60	20241120	183300	5362391500	4995	4995	4995	4995	0
61	20241120	183200	5362391500	4995	4995	4995	4995	0
62	20241120	183100	5362391500	4995	4995	4995	4995	31050
63	20241120	183000	5362391500	4995	4995	4995	4995	0
64	20241120	182900	5362391500	4995	4995	4995	4995	0
65	20241120	182800	5362391500	4995	4995	4995	4995	0
66	20241120	182700	5362391500	4995	4995	4995	4995	0
67	20241120	182600	5362391500	4995	4995	4995	4995	0
68	20241120	182500	5362391500	4995	4995	4995	4995	0
69	20241120	182400	5362391500	4995	4995	4995	4995	0
70	20241120	182300	5362391500	4995	4995	4995	4995	0
71	20241120	182200	5362391500	4995	4995	4995	4995	0
72	20241120	182100	5362391500	4995	4995	4995	4995	0
73	20241120	182000	5362391500	4995	4995	4995	4995	0
74	20241120	181900	5362391500	4995	4995	4995	4995	0
75	20241120	181800	5362391500	4995	4995	4995	4995	0
76	20241120	181700	5362391500	4995	4995	4995	4995	0
77	20241120	181600	5362391500	4995	4995	4995	4995	0
78	20241120	181500	5362391500	4995	4995	4995	4995	0
79	20241120	181400	5362391500	4995	4995	4995	4995	0
80	20241120	181300	5362391500	4995	4995	4995	4995	0
81	20241120	181200	5362391500	4995	4995	4995	4995	0
82	20241120	181100	5362391500	4995	4995	4995	4995	0
83	20241120	181000	5362391500	4995	4995	4995	4995	0
84	20241120	180900	5362391500	4995	4995	4995	4995	0
85	20241120	180800	5362391500	4995	4995	4995	4995	0
86	20241120	180700	5362391500	4995	4995	4995	4995	0
87	20241120	180600	5362391500	4995	4995	4995	4995	0
88	20241120	180500	5362391500	4995	4995	4995	4995	0
89	20241120	180400	5362391500	4995	4995	4995	4995	0
90	20241120	180300	5362391500	4995	4995	4995	4995	0
91	20241120	180200	5362391500	4995	4995	4995	4995	0
92	20241120	180100	5362391500	4995	4995	4995	4995	31050
93	20241120	180000	5362391500	4995	4995	4995	4995	0
94	20241120	175900	5362391500	4995	4995	4995	4995	0
95	20241120	175800	5362391500	4995	4995	4995	4995	0
96	20241120	175700	5362391500	4995	4995	4995	4995	0
97	20241120	175600	5362391500	4995	4995	4995	4995	0
98	20241120	175500	5362391500	4995	4995	4995	4995	0
99	20241120	175400	5362391500	4995	4995	4995	4995	0
100	20241120	175300	5362391500	4995	4995	4995	4995	0
101	20241120	175200	5362391500	4995	4995	4995	4995	0
102	20241120	175100	5362391500	4995	4995	4995	4995	0
103	20241120	175000	5362391500	4995	4995	4995	4995	0
104	20241120	174900	5362391500	4995	4995	4995	4995	0
105	20241120	174800	5362391500	4995	4995	4995	4995	0
106	20241120	174700	5362391500	4995	4995	4995	4995	0
107	20241120	174600	5362391500	4995	4995	4995	4995	0
108	20241120	174500	5362391500	4995	4995	4995	4995	0
109	20241120	174400	5362391500	4995	4995	4995	4995	0
110	20241120	174300	5362391500	4995	4995	4995	4995	0
111	20241120	174200	5362391500	4995	4995	4995	4995	0
112	20241120	174100	5362391500	4995	4995	4995	4995	0
113	20241120	174000	5362391500	4995	4995	4995	4995	0
114	20241120	173900	5362391500	4995	4995	4995	4995	0
115	20241120	173800	5362391500	4995	4995	4995	4995	0
116	20241120	173700	5362391500	4995	4995	4995	4995	0
117	20241120	173600	5362391500	4995	4995	4995	4995	0
118	20241120	173500	5362391500	4995	4995	4995	4995	0
119	20241120	173400	5362391500	4995	4995	4995	4995	0
120	20241120	173300	5362391500	4995	4995	4995	4995	0
121	20241120	173200	5362391500	4995	4995	4995	4995	0
122	20241120	173100	5362391500	4995	4995	4995	4995	31050
123	20241120	173000	5362391500	4995	4995	4995	4995	0
124	20241120	172900	5362391500	4995	4995	4995	4995	0
125	20241120	172800	5362391500	4995	4995	4995	4995	0
126	20241120	172700	5362391500	4995	4995	4995	4995	0
127	20241120	172600	5362391500	4995	4995	4995	4995	0
128	20241120	172500	5362391500	4995	4995	4995	4995	0
129	20241120	172400	5362391500	4995	4995	4995	4995	0
130	20241120	172300	5362391500	4995	4995	4995	4995	0
131	20241120	172200	5362391500	4995	4995	4995	4995	0
132	20241120	172100	5362391500	4995	4995	4995	4995	0
133	20241120	172000	5362391500	4995	4995	4995	4995	0
134	20241120	171900	5362391500	4995	4995	4995	4995	0
135	20241120	171800	5362391500	4995	4995	4995	4995	0
136	20241120	171700	5362391500	4995	4995	4995	4995	0
137	20241120	171600	5362391500	4995	4995	4995	4995	0
138	20241120	171500	5362391500	4995	4995	4995	4995	0
139	20241120	171400	5362391500	4995	4995	4995	4995	0
140	20241120	171300	5362391500	4995	4995	4995	4995	0
141	20241120	171200	5362391500	4995	4995	4995	4995	0
142	20241120	171100	5362391500	4995	4995	4995	4995	0
143	20241120	171000	5362391500	4995	4995	4995	4995	0
144	20241120	170900	5362391500	4995	4995	4995	4995	0
145	20241120	170800	5362391500	4995	4995	4995	4995	0
146	20241120	170700	5362391500	4995	4995	4995	4995	0
147	20241120	170600	5362391500	4995	4995	4995	4995	0
148	20241120	170500	5362391500	4995	4995	4995	4995	0
149	20241120	170400	5362391500	4995	4995	4995	4995	0
150	20241120	170300	5362391500	4995	4995	4995	4995	0
151	20241120	170200	5362391500	4995	4995	4995	4995	0
152	20241120	170100	5362391500	4995	4995	4995	4995	31050
153	20241120	170000	5362391500	4995	4995	4995	4995	0
154	20241120	165900	5362391500	4995	4995	4995	4995	0
155	20241120	165800	5362391500	4995	4995	4995	4995	0
156	20241120	165700	5362391500	4995	4995	4995	4995	0
157	20241120	165600	5362391500	4995	4995	4995	4995	0
158	20241120	165500	5362391500	4995	4995	4995	4995	0
159	20241120	165400	5362391500	4995	4995	4995	4995	0
160	20241120	165300	5362391500	4995	4995	4995	4995	0
161	20241120	165200	5362391500	4995	4995	4995	4995	0
162	20241120	165100	5362391500	4995	4995	4995	4995	0
163	20241120	165000	5362391500	4995	4995	4995	4995	0
164	20241120	164900	5362391500	4995	4995	4995	4995	0
165	20241120	164800	5362391500	4995	4995	4995	4995	0
166	20241120	164700	5362391500	4995	4995	4995	4995	0
167	20241120	164600	5362391500	4995	4995	4995	4995	0
168	20241120	164500	5362391500	4995	4995	4995	4995	0
169	20241120	164400	5362391500	4995	4995	4995	4995	0
170	20241120	164300	5362391500	4995	4995	4995	4995	0
171	20241120	164200	5362391500	4995	4995	4995	4995	0
172	20241120	164100	5362391500	4995	4995	4995	4995	0
173	20241120	164000	5362391500	4995	4995	4995	4995	0
174	20241120	163900	5362391500	4995	4995	4995	4995	0
175	20241120	163800	5362391500	4995	4995	4995	4995	0
176	20241120	163700	5362391500	4995	4995	4995	4995	0
177	20241120	163600	5362391500	4995	4995	4995	4995	0
178	20241120	163500	5362391500	4995	4995	4995	4995	0
179	20241120	163400	5362391500	4995	4995	4995	4995	0
180	20241120	163300	5362391500	4995	4995	4995	4995	0
181	20241120	163200	5362391500	4995	4995	4995	4995	0
182	20241120	163100	5362391500	4995	4995	4995	4995	31050
183	20241120	163000	5362391500	4995	4995	4995	4995	0
184	20241120	162900	5362391500	4995	4995	4995	4995	0
185	20241120	162800	5362391500	4995	4995	4995	4995	0
186	20241120	162700	5362391500	4995	4995	4995	4995	0
187	20241120	162600	5362391500	4995	4995	4995	4995	0
188	20241120	162500	5362391500	4995	4995	4995	4995	0
189	20241120	162400	5362391500	4995	4995	4995	4995	0
190	20241120	162300	5362391500	4995	4995	4995	4995	0
191	20241120	162200	5362391500	4995	4995	4995	4995	0
192	20241120	162100	5362391500	4995	4995	4995	4995	0
193	20241120	162000	5362391500	4995	4995	4995	4995	0
194	20241120	161900	5362391500	4995	4995	4995	4995	0
195	20241120	161800	5362391500	4995	4995	4995	4995	0
196	20241120	161700	5362391500	4995	4995	4995	4995	0
197	20241120	161600	5362391500	4995	4995	4995	4995	0
198	20241120	161500	5362391500	4995	4995	4995	4995	0
199	20241120	161400	5362391500	4995	4995	4995	4995	0
200	20241120	161300	5362391500	4995	4995	4995	4995	0
201	20241120	161200	5362391500	4995	4995	4995	4995	0
202	20241120	161100	5362391500	4995	4995	4995	4995	0
203	20241120	161000	5362391500	4995	4995	4995	4995	0
204	20241120	160900	5362391500	4995	4995	4995	4995	0
205	20241120	160800	5362391500	4995	4995	4995	4995	0
206	20241120	160700	5362391500	4995	4995	4995	4995	0
207	20241120	160600	5362391500	4995	4995	4995	4995	0
208	20241120	160500	5362391500	4995	4995	4995	4995	0
209	20241120	160400	5362391500	4995	4995	4995	4995	0
210	20241120	160300	5362391500	4995	4995	4995	4995	0
211	20241120	160200	5362391500	4995	4995	4995	4995	0
212	20241120	160100	5362391500	4995	4995	4995	4995	31050
213	20241120	160000	5362391500	4995	4995	4995	4995	0
214	20241120	155900	5362391500	4995	4995	4995	4995	0
215	20241120	155800	5362391500	4995	4995	4995	4995	0
216	20241120	155700	5362391500	4995	4995	4995	4995	0
217	20241120	155600	5362391500	4995	4995	4995	4995	0
218	20241120	155500	5362391500	4995	4995	4995	4995	0
219	20241120	155400	5362391500	4995	4995	4995	4995	0
220	20241120	155300	5362391500	4995	4995	4995	4995	0
221	20241120	155200	5362391500	4995	4995	4995	4995	0
222	20241120	155100	5362391500	4995	4995	4995	4995	0
223	20241120	155000	5362391500	4995	4995	4995	4995	0
224	20241120	154900	5362391500	4995	4995	4995	4995	0
225	20241120	154800	5362391500	4995	4995	4995	4995	0
226	20241120	154700	5362391500	4995	4995	4995	4995	0
227	20241120	154600	5362391500	4995	4995	4995	4995	0
228	20241120	154500	5362391500	4995	4995	4995	4995	0
229	20241120	154400	5362391500	4995	4995	4995	4995	0
230	20241120	154300	5362391500	4995	4995	4995	4995	0
231	20241120	154200	5362391500	4995	4995	4995	4995	0
232	20241120	154100	5362391500	4995	4995	4995	4995	0
233	20241120	154000	5362391500	4995	4995	4995	4995	0
234	20241120	153900	5362391500	4995	4995	4995	4995	0
235	20241120	153800	5362391500	4995	4995	4995	4995	0
236	20241120	153700	5362391500	4995	4995	4995	4995	0
237	20241120	153600	5362391500	4995	4995	4995	4995	0
238	20241120	153500	5362391500	4995	4995	4995	4995	0
239	20241120	153400	5362391500	4995	4995	4995	4995	0
240	20241120	153300	5362391500	4995	4995	4995	4995	0
241	20241120	153200	5362391500	4995	4995	4995	4995	0
242	20241120	153100	5362391500	4995	4995	4995	4995	31050
243	20241120	153000	5362391500	4995	4995	4995	4995	31050
244	20241120	152900	5207296750	5070	5070	5070	5070	0
245	20241120	152800	5207296750	5070	5070	5070	5070	0
246	20241120	152700	5207296750	5070	5070	5070	5070	0
247	20241120	152600	5207296750	5070	5070	5070	5070	0
248	20241120	152500	5207296750	5070	5070	5070	5070	0
249	20241120	152400	5207296750	5070	5070	5070	5070	0
250	20241120	152300	5207296750	5070	5070	5070	5070	0
251	20241120	152200	5207296750	5070	5070	5070	5070	0
252	20241120	152100	5207296750	5070	5070	5070	5070	0
253	20241120	152000	5207296750	5070	5070	5070	5070	0
254	20241120	151900	5207296750	5070	5060	5070	4995	8719
255	20241120	151800	5163496080	5050	5040	5050	5010	3322
256	20241120	151700	5146745530	5040	5000	5040	4995	7380
257	20241120	151600	5109813260	5000	5040	5040	5000	8000
258	20241120	151500	5069715080	5040	5050	5060	5020	6342
259	20241120	151400	5037760510	5050	5060	5070	5050	2161
260	20241120	151300	5026841780	5060	5060	5070	5050	579
261	20241120	151200	5023908670	5050	5070	5070	5050	1797
262	20241120	151100	5014833700	5050	5050	5070	5040	2052
263	20241120	151000	5004467210	5050	5060	5070	5040	1537
264	20241120	150900	4996697760	5070	5050	5070	5040	3414
265	20241120	150800	4979469330	5060	5070	5070	5050	924
266	20241120	150700	4974794400	5080	5060	5080	5050	2350
267	20241120	150600	4962924190	5050	5100	5110	5050	7732
268	20241120	150500	4923635180	5090	5100	5120	5090	6213
269	20241120	150400	4891950740	5120	5120	5120	5090	3355
270	20241120	150300	4874839610	5120	5120	5120	5120	1010
271	20241120	150200	4869668410	5120	5120	5120	5100	1768
272	20241120	150100	4860640980	5140	5110	5140	5110	221
273	20241120	150000	4859508970	5110	5140	5140	5110	4599
274	20241120	145900	4835929450	5130	5160	5200	5130	4681
275	20241120	145800	4811860540	5150	5220	5220	5150	3424
276	20241120	145700	4794122060	5200	5140	5200	5140	1952
277	20241120	145600	4784012490	5140	5140	5140	5110	4243
278	20241120	145500	4762266160	5130	5200	5200	5130	4269
279	20241120	145400	4740192680	5200	5220	5220	5200	410
280	20241120	145300	4738054910	5220	5230	5240	5210	445
281	20241120	145200	4735724500	5230	5200	5230	5200	559
282	20241120	145100	4732805500	5200	5200	5200	5200	40
283	20241120	145000	4732597500	5210	5230	5230	5210	4335
284	20241120	144900	4709984210	5210	5200	5230	5200	2620
285	20241120	144800	4696305820	5200	5180	5200	5180	3351
286	20241120	144700	4678880640	5180	5170	5200	5170	1710
287	20241120	144600	4670021040	5170	5160	5170	5160	327
288	20241120	144500	4668333710	5160	5200	5200	5150	7672
289	20241120	144400	4628668900	5200	5180	5200	5170	1080
290	20241120	144300	4623065230	5170	5250	5250	5170	2116
291	20241120	144200	4612090010	5250	5230	5250	5200	4204
292	20241120	144100	4590097370	5250	5250	5270	5230	3126
293	20241120	144000	4573685470	5250	5260	5260	5240	3760
294	20241120	143900	4553940940	5270	5300	5300	5270	2497
295	20241120	143800	4540769900	5310	5310	5310	5310	914
296	20241120	143700	4535916560	5310	5300	5310	5270	3824
297	20241120	143600	4515643570	5300	5300	5300	5260	4176
298	20241120	143500	4493612420	5320	5280	5320	5280	6754
299	20241120	143400	4457808050	5260	5270	5270	5260	1997
300	20241120	143300	4447293800	5270	5260	5270	5260	273
301	20241120	143200	4445856590	5270	5250	5280	5250	3459
302	20241120	143100	4427677200	5260	5230	5270	5230	7944
303	20241120	143000	4386009400	5230	5230	5250	5230	2198
304	20241120	142900	4374512630	5230	5280	5280	5230	8641
305	20241120	142800	4329243730	5280	5280	5300	5280	3000
306	20241120	142700	4313377110	5300	5290	5300	5240	8085
307	20241120	142600	4270752980	5290	5280	5290	5240	6577
308	20241120	142500	4236198250	5320	5290	5350	5270	8317
309	20241120	142400	4191874730	5260	5240	5300	5200	11759
310	20241120	142300	4130224220	5240	5250	5250	5230	5171
311	20241120	142200	4103118260	5280	5300	5370	5240	20388
312	20241120	142100	3994719650	5300	5270	5300	5220	13190
313	20241120	142000	3925097050	5280	5240	5280	5130	14964
314	20241120	141900	3846952880	5240	5210	5280	5190	35909
315	20241120	141800	3658413630	5220	5130	5230	5130	13139
316	20241120	141700	3590318290	5130	5140	5160	5130	2604
317	20241120	141600	3576931170	5130	5110	5150	5110	6581
318	20241120	141500	3543076170	5110	5100	5110	5070	3665
319	20241120	141400	3524423750	5100	5070	5130	5060	10123
320	20241120	141300	3472813550	5070	5140	5160	5060	14173
321	20241120	141200	3400359170	5170	5160	5180	5140	3006
322	20241120	141100	3384839620	5160	5170	5170	5160	335
323	20241120	141000	3383110420	5170	5170	5220	5150	8094
324	20241120	140900	3341111090	5190	5210	5220	5130	20635
325	20241120	140800	3234289100	5220	5210	5250	5190	9966
326	20241120	140700	3182090790	5220	5290	5310	5150	15943
327	20241120	140600	3098446130	5300	5230	5390	5220	63191
328	20241120	140500	2764514670	5220	5220	5220	5180	18209
329	20241120	140400	2669759000	5190	5230	5250	5190	17471
330	20241120	140300	2578627320	5240	5190	5240	5150	18667
331	20241120	140200	2481598890	5200	5170	5200	5080	18473
332	20241120	140100	2386130820	5140	5060	5170	5060	19787
333	20241120	140000	2285017210	5050	4995	5050	4995	18813
334	20241120	135900	2190502955	4995	4995	4995	4995	230
335	20241120	135800	2189354105	5000	5000	5000	5000	387
336	20241120	135700	2187419105	5000	5000	5000	5000	0
337	20241120	135600	2187419105	5000	5000	5000	5000	268
338	20241120	135500	2186079105	5000	5000	5000	5000	230
339	20241120	135400	2184929105	4995	5000	5000	4995	1122
340	20241120	135300	2179324555	5000	5000	5000	5000	300
341	20241120	135200	2177824555	4990	4990	4990	4990	0
342	20241120	135100	2177824555	4990	5000	5000	4990	1383
343	20241120	135000	2170913325	4990	4980	4995	4980	1127
344	20241120	134900	2165289190	4990	5000	5000	4990	6058
345	20241120	134800	2135055670	5000	4995	5000	4995	331
346	20241120	134700	2133401975	5010	5000	5010	4995	3097
347	20241120	134600	2117914530	5010	5010	5010	5010	98
348	20241120	134500	2117423550	5010	5020	5020	5010	9
349	20241120	134400	2117378390	5020	5010	5020	5010	1627
350	20241120	134300	2109226300	5000	5000	5000	5000	0
351	20241120	134200	2109226300	5000	5000	5000	5000	678
352	20241120	134100	2105836300	4990	4980	4990	4980	313
353	20241120	134000	2104276170	4975	5000	5000	4975	4422
354	20241120	133900	2082249730	5000	5000	5000	5000	0
355	20241120	133800	2082249730	5000	5000	5000	5000	1
356	20241120	133700	2082244730	5000	5000	5000	5000	0
357	20241120	133600	2082244730	5000	5000	5000	5000	1128
358	20241120	133500	2076604730	4980	5000	5000	4980	1579
359	20241120	133400	2068727670	5000	4995	5000	4990	501
360	20241120	133300	2066226560	4995	4990	4995	4990	367
361	20241120	133200	2064395215	4990	4990	4990	4990	63
362	20241120	133100	2064080845	4990	4985	4990	4985	197
363	20241120	133000	2063098480	4985	4985	4985	4985	42
364	20241120	132900	2062889110	4980	4980	4980	4980	17
365	20241120	132800	2062804450	4980	4980	4985	4980	293
366	20241120	132700	2061345145	4980	4975	4980	4970	1785
367	20241120	132600	2052467460	4975	4970	4975	4970	447
368	20241120	132500	2050245635	4970	4990	4990	4970	14561
369	20241120	132400	1977717205	4990	4995	4995	4990	347
370	20241120	132300	1975983950	4995	4995	4995	4990	1037
371	20241120	132200	1970809195	4995	4995	4995	4995	945
372	20241120	132100	1966088920	4995	4995	4995	4995	207
373	20241120	132000	1965054955	4990	5010	5010	4990	6151
374	20241120	131900	1934300520	5020	5010	5020	5010	27
375	20241120	131800	1934165080	5010	5010	5010	5010	800
376	20241120	131700	1930157080	5010	5020	5020	5010	5862
377	20241120	131600	1900786220	5030	5040	5040	5020	439
378	20241120	131500	1898581290	5030	5030	5030	5030	823
379	20241120	131400	1894441600	5020	5020	5020	5020	922
380	20241120	131300	1889813160	5010	5010	5010	5010	0
381	20241120	131200	1889813160	5010	5000	5010	5000	6
382	20241120	131100	1889783150	5030	5030	5030	5030	19
383	20241120	131000	1889687580	5030	5020	5030	5000	1854
384	20241120	130900	1880407030	5010	5020	5020	5010	1001
385	20241120	130800	1875392000	5020	5020	5020	5020	553
386	20241120	130700	1872615940	5020	5020	5020	5020	85
387	20241120	130600	1872189240	5020	5030	5030	5020	251
388	20241120	130500	1870926940	5040	5040	5040	5040	10
389	20241120	130400	1870876540	5030	5030	5030	5030	0
390	20241120	130300	1870876540	5030	5030	5030	5030	0
391	20241120	130200	1870876540	5030	5030	5030	5030	200
392	20241120	130100	1869870540	5040	5040	5040	5040	1
393	20241120	130000	1869865500	5040	5040	5040	5040	0
394	20241120	125900	1869865500	5040	5040	5040	5030	521
395	20241120	125800	1867242660	5030	5030	5040	5030	249
396	20241120	125700	1865990090	5030	5030	5030	5030	0
397	20241120	125600	1865990090	5030	5030	5030	5030	100
398	20241120	125500	1865487090	5040	5040	5040	5040	0
399	20241120	125400	1865487090	5040	5030	5040	5030	673
400	20241120	125300	1862101240	5030	5020	5030	5020	287
401	20241120	125200	1860660220	5030	5030	5030	5030	368
402	20241120	125100	1858809180	5030	5030	5030	5030	322
403	20241120	125000	1857189520	5020	5020	5020	5020	1330
404	20241120	124900	1850512920	5000	5020	5020	5000	3631
405	20241120	124800	1832325460	5030	5020	5030	5020	1486
406	20241120	124700	1824865690	5010	5010	5020	5010	528
407	20241120	124600	1822216140	5000	5020	5020	5000	1611
408	20241120	124500	1814144380	5010	5020	5020	5010	2140
409	20241120	124400	1803403930	5020	5010	5020	5010	1015
410	20241120	124300	1798308730	5010	5010	5010	5010	1240
411	20241120	124200	1792096330	5010	5010	5010	5010	0
412	20241120	124100	1792096330	5010	5010	5010	5010	0
413	20241120	124000	1792096330	5010	5010	5010	5010	1982
414	20241120	123900	1782166510	5010	5010	5010	5010	15
415	20241120	123800	1782091360	5010	5010	5010	5000	2830
416	20241120	123700	1767940560	5010	5010	5010	5000	2063
417	20241120	123600	1757619850	5020	5020	5020	5020	107
418	20241120	123500	1757082710	5010	5010	5010	5010	500
419	20241120	123400	1754577710	5020	5010	5020	5010	8129
420	20241120	123300	1713851080	5020	5020	5020	5020	1
421	20241120	123200	1713846060	5020	5020	5020	5020	40
422	20241120	123100	1713645260	5020	5020	5020	5020	1002
423	20241120	123000	1708615220	5020	5020	5020	5020	0
424	20241120	122900	1708615220	5020	5020	5020	5020	0
425	20241120	122800	1708615220	5020	5020	5020	5020	380
426	20241120	122700	1706707620	5010	5010	5010	5010	0
427	20241120	122600	1706707620	5010	5020	5030	5010	1042
428	20241120	122500	1701483330	5020	5030	5030	5010	230
429	20241120	122400	1700329200	5010	5030	5030	5010	2548
430	20241120	122300	1687539320	5050	5050	5050	5050	0
431	20241120	122200	1687539320	5050	5040	5050	5040	21
432	20241120	122100	1687433370	5020	5020	5020	5020	0
433	20241120	122000	1687433370	5020	5030	5030	5020	3669
434	20241120	121900	1669009880	5020	5050	5050	5020	1540
435	20241120	121800	1661265420	5050	5050	5050	5050	0
436	20241120	121700	1661265420	5050	5050	5050	5050	1149
437	20241120	121600	1655462970	5050	5050	5050	5050	550
438	20241120	121500	1652685470	5040	5040	5040	5040	7
439	20241120	121400	1652650190	5030	5030	5030	5030	296
440	20241120	121300	1651161310	5030	5030	5030	5030	1804
441	20241120	121200	1642087190	5030	5050	5050	5030	1160
442	20241120	121100	1636250390	5040	5040	5040	5040	20
443	20241120	121000	1636149590	5030	5040	5040	5030	1322
444	20241120	120900	1629496700	5050	5060	5060	5050	4293
445	20241120	120800	1607816030	5060	5060	5060	5060	1012
446	20241120	120700	1602695310	5060	5050	5060	5050	950
447	20241120	120600	1597897710	5050	5050	5050	5040	1570
448	20241120	120500	1589978210	5050	5050	5050	5050	301
449	20241120	120400	1588458160	5050	5050	5050	5050	1100
450	20241120	120300	1582903160	5050	5070	5070	5040	3100
451	20241120	120200	1567263010	5070	5070	5070	5070	111
452	20241120	120100	1566700240	5050	5090	5090	5050	6001
453	20241120	120000	1536304320	5090	5090	5090	5090	26
454	20241120	115900	1536171980	5090	5090	5090	5090	178
455	20241120	115800	1535265960	5090	5090	5090	5090	0
456	20241120	115700	1535265960	5090	5090	5090	5090	9
457	20241120	115600	1535220150	5090	5090	5090	5090	0
458	20241120	115500	1535220150	5090	5090	5090	5090	0
459	20241120	115400	1535220150	5090	5090	5090	5090	0
460	20241120	115300	1535220150	5090	5100	5100	5090	1109
461	20241120	115200	1529570450	5090	5120	5120	5090	2009
462	20241120	115100	1519326920	5120	5120	5120	5120	0
463	20241120	115000	1519326920	5120	5110	5120	5110	21
464	20241120	114900	1519219410	5120	5100	5120	5100	39
465	20241120	114800	1519019750	5090	5100	5100	5090	384
466	20241120	114700	1517065100	5100	5100	5100	5100	372
467	20241120	114600	1515167900	5100	5100	5100	5100	175
468	20241120	114500	1514275400	5100	5100	5100	5100	853
469	20241120	114400	1509925100	5120	5120	5120	5120	30
470	20241120	114300	1509771500	5100	5100	5100	5100	0
471	20241120	114200	1509771500	5100	5100	5100	5100	500
472	20241120	114100	1507221500	5100	5100	5100	5100	28
473	20241120	114000	1507078700	5120	5120	5120	5120	246
474	20241120	113900	1505819180	5120	5120	5120	5120	0
475	20241120	113800	1505819180	5120	5120	5120	5100	215
476	20241120	113700	1504722380	5120	5120	5120	5120	0
477	20241120	113600	1504722380	5120	5120	5120	5120	1
478	20241120	113500	1504717260	5100	5100	5100	5090	3081
479	20241120	113400	1489009970	5100	5100	5100	5100	10
480	20241120	113300	1488958970	5100	5100	5100	5100	102
481	20241120	113200	1488438770	5120	5120	5120	5120	0
482	20241120	113100	1488438770	5120	5110	5120	5110	70
483	20241120	113000	1488080390	5120	5120	5120	5120	40
484	20241120	112900	1487875590	5120	5120	5120	5120	0
485	20241120	112800	1487875590	5120	5120	5120	5120	100
486	20241120	112700	1487363590	5090	5090	5090	5090	0
487	20241120	112600	1487363590	5090	5090	5090	5090	0
488	20241120	112500	1487363590	5090	5090	5090	5090	142
489	20241120	112400	1486640810	5090	5090	5090	5090	3
490	20241120	112300	1486625540	5090	5090	5090	5090	100
491	20241120	112200	1486116540	5090	5090	5090	5090	1000
492	20241120	112100	1481026540	5090	5090	5100	5090	2706
493	20241120	112000	1467243000	5090	5100	5100	5090	1722
494	20241120	111900	1458460810	5130	5130	5130	5130	0
495	20241120	111800	1458460810	5130	5100	5130	5100	364
496	20241120	111700	1456595440	5090	5140	5140	5090	12339
497	20241120	111600	1393560150	5150	5160	5160	5150	5513
498	20241120	111500	1365164070	5170	5170	5170	5170	9
499	20241120	111400	1365117540	5170	5170	5170	5170	0
500	20241120	111300	1365117540	5170	5180	5180	5170	483
501	20241120	111200	1362619830	5170	5170	5170	5170	13
502	20241120	111100	1362552620	5170	5170	5170	5170	7
503	20241120	111000	1362516430	5170	5170	5170	5170	247
504	20241120	110900	1361239440	5170	5170	5170	5170	5
505	20241120	110800	1361213590	5170	5170	5170	5170	0
506	20241120	110700	1361213590	5170	5170	5170	5170	0
507	20241120	110600	1361213590	5170	5200	5200	5170	5301
508	20241120	110500	1333792010	5200	5200	5200	5200	5
509	20241120	110400	1333766010	5200	5210	5210	5200	501
510	20241120	110300	1331160800	5200	5170	5200	5170	2697
511	20241120	110200	1317168250	5170	5150	5170	5130	4704
512	20241120	110100	1292960640	5160	5160	5160	5160	1000
513	20241120	110000	1287800640	5170	5170	5170	5170	0
514	20241120	105900	1287800640	5170	5170	5170	5170	20
515	20241120	105800	1287697240	5170	5150	5170	5150	1151
516	20241120	105700	1281766590	5160	5160	5160	5160	0
517	20241120	105600	1281766590	5160	5160	5160	5160	655
518	20241120	105500	1278386790	5160	5160	5160	5160	210
519	20241120	105400	1277303190	5170	5170	5170	5170	0
520	20241120	105300	1277303190	5170	5180	5180	5170	3001
521	20241120	105200	1261779810	5170	5180	5190	5160	10765
522	20241120	105100	1206109600	5180	5190	5190	5180	4593
523	20241120	105000	1182316730	5200	5200	5200	5200	130
524	20241120	104900	1181640730	5190	5190	5190	5190	87
525	20241120	104800	1181189200	5190	5190	5190	5180	1002
526	20241120	104700	1175996010	5190	5190	5190	5190	251
527	20241120	104600	1174693320	5190	5190	5190	5190	78
528	20241120	104500	1174288500	5190	5200	5200	5190	404
529	20241120	104400	1172189740	5200	5210	5210	5200	406
530	20241120	104300	1170078530	5210	5220	5220	5210	3173
531	20241120	104200	1153542120	5240	5240	5240	5240	47
532	20241120	104100	1153295840	5240	5210	5240	5210	2
533	20241120	104000	1153285390	5240	5220	5240	5220	112
534	20241120	103900	1152700670	5220	5230	5240	5220	444
535	20241120	103800	1150380870	5230	5230	5230	5230	1
536	20241120	103700	1150375640	5240	5240	5240	5240	0
537	20241120	103600	1150375640	5240	5240	5240	5240	150
538	20241120	103500	1149589640	5250	5250	5250	5250	0
539	20241120	103400	1149589640	5250	5250	5250	5250	1
540	20241120	103300	1149584390	5240	5240	5240	5240	1593
541	20241120	103200	1141237070	5240	5240	5240	5240	11
542	20241120	103100	1141179430	5240	5240	5240	5240	0
543	20241120	103000	1141179430	5240	5210	5240	5210	1833
544	20241120	102900	1131575710	5240	5240	5240	5240	0
545	20241120	102800	1131575710	5240	5240	5240	5240	50
546	20241120	102700	1131313710	5250	5230	5250	5210	1078
547	20241120	102600	1125663520	5230	5230	5230	5230	0
548	20241120	102500	1125663520	5230	5260	5260	5230	2717
549	20241120	102400	1111435510	5290	5290	5300	5260	144
550	20241120	102300	1110673800	5290	5290	5300	5260	8784
551	20241120	102200	1064175890	5300	5250	5300	5250	10370
552	20241120	102100	1009443620	5250	5260	5260	5220	4059
553	20241120	102000	988132400	5260	5220	5270	5220	11620
554	20241120	101900	927163370	5220	5180	5220	5180	18797
555	20241120	101800	829415210	5180	5160	5180	5160	2996
556	20241120	101700	813915970	5160	5160	5160	5160	2702
557	20241120	101600	799973650	5160	5130	5160	5130	7095
558	20241120	101500	763495010	5130	5130	5130	5120	1707
559	20241120	101400	754739100	5130	5130	5130	5130	95
560	20241120	101300	754251750	5130	5130	5130	5130	958
561	20241120	101200	749337210	5140	5130	5140	5130	110
562	20241120	101100	748772010	5140	5140	5140	5140	24
563	20241120	101000	748648650	5140	5140	5140	5140	1
564	20241120	100900	748643510	5140	5140	5140	5140	0
565	20241120	100800	748643510	5140	5140	5140	5140	100
566	20241120	100700	748129510	5140	5130	5150	5130	73
567	20241120	100600	747754500	5140	5140	5140	5140	1658
568	20241120	100500	739232380	5140	5130	5140	5130	2759
569	20241120	100400	725063710	5140	5140	5140	5140	565
570	20241120	100300	722159610	5140	5150	5150	5140	1565
571	20241120	100200	714113980	5150	5140	5150	5140	2571
572	20241120	100100	700891320	5140	5140	5140	5140	151
573	20241120	100000	700115180	5170	5170	5170	5170	30
574	20241120	095900	699960080	5150	5130	5150	5130	6297
575	20241120	095800	667532530	5140	5160	5170	5140	5685
576	20241120	095700	638254120	5170	5170	5170	5170	17
577	20241120	095600	638166230	5170	5170	5170	5170	0
578	20241120	095500	638166230	5170	5170	5170	5170	3004
579	20241120	095400	622635550	5190	5200	5200	5190	3084
580	20241120	095300	606607530	5190	5190	5190	5190	1500
581	20241120	095200	598822530	5200	5200	5200	5160	4939
582	20241120	095100	573196690	5200	5190	5200	5190	6279
583	20241120	095000	540558930	5160	5190	5200	5160	5102
584	20241120	094900	514029610	5190	5190	5190	5190	500
585	20241120	094800	511434610	5180	5190	5190	5180	869
586	20241120	094700	506924600	5190	5160	5190	5150	3074
587	20241120	094600	491006050	5150	5150	5180	5150	4267
588	20241120	094500	468979550	5140	5140	5140	5140	148
589	20241120	094400	468218830	5170	5150	5170	5150	200
590	20241120	094300	467185390	5150	5150	5150	5150	124
591	20241120	094200	466546790	5160	5110	5160	5110	268
592	20241120	094100	465166410	5100	5150	5160	5100	1953
593	20241120	094000	455139110	5160	5150	5170	5150	2151
594	20241120	093900	444039310	5130	5100	5130	5100	7115
595	20241120	093800	407661730	5100	5090	5100	5090	2127
596	20241120	093700	396828990	5090	5090	5090	5080	35
597	20241120	093600	396650890	5090	5080	5090	5080	957
598	20241120	093500	391783600	5080	5100	5100	5070	957
599	20241120	093400	386916680	5090	5090	5090	5090	1092
600	20241120	093300	381358400	5090	5090	5090	5090	0
601	20241120	093200	381358400	5090	5080	5090	5070	1287
602	20241120	093100	374821030	5080	5080	5080	5080	276
603	20241120	093000	373418950	5070	5090	5090	5070	688
604	20241120	092900	369930460	5070	5090	5090	5070	638
605	20241120	092800	366687880	5090	5080	5090	5080	924
606	20241120	092700	361985560	5080	5080	5080	5080	623
607	20241120	092600	358820720	5090	5090	5090	5090	28
608	20241120	092500	358678200	5090	5090	5090	5090	356
609	20241120	092400	356866160	5090	5100	5100	5090	1112
610	20241120	092300	351199960	5100	5100	5100	5090	870
611	20241120	092200	346763180	5120	5110	5120	5110	1163
612	20241120	092100	340812900	5100	5120	5120	5100	540
613	20241120	092000	338052210	5130	5150	5150	5100	1801
614	20241120	091900	328835740	5130	5120	5130	5120	1279
615	20241120	091800	322283280	5130	5130	5130	5120	1245
616	20241120	091700	315901430	5130	5150	5150	5130	678
617	20241120	091600	312421750	5180	5200	5200	5180	9214
618	20241120	091500	264566960	5200	5100	5200	5100	13228
619	20241120	091400	196209530	5100	5100	5110	5090	352
620	20241120	091300	194414330	5090	5090	5130	5090	3571
621	20241120	091200	176146150	5090	5040	5090	5040	2777
622	20241120	091100	162031640	5080	5050	5080	5050	2100
623	20241120	091000	151421490	5050	5010	5050	5010	1066
624	20241120	090900	146078190	5050	5020	5050	5000	6003
625	20241120	090800	115961360	5030	5040	5040	5030	140
626	20241120	090700	115256980	5060	5060	5060	5060	8
627	20241120	090600	115216500	5040	5100	5100	5040	4917
628	20241120	090500	90308840	5100	5090	5100	5080	1178
629	20241120	090400	84302040	5080	5090	5090	5080	401
630	20241120	090300	82261450	5100	5060	5100	5050	5639
631	20241120	090200	53535910	5060	5030	5060	5030	4055
632	20241120	090100	33068700	5030	5020	5030	5010	917
633	20241120	090000	28470010	5010	5000	5010	5000	5694