KissMeData/211050/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	203600	1105584100	5920	5920	5920	5920	6069
3	20241120	203500	1105584100	5920	5920	5920	5920	0
4	20241120	203400	1105584100	5920	5920	5920	5920	0
5	20241120	203300	1105584100	5920	5920	5920	5920	0
6	20241120	203200	1105584100	5920	5920	5920	5920	0
7	20241120	203100	1105584100	5920	5920	5920	5920	0
8	20241120	203000	1105584100	5920	5920	5920	5920	0
9	20241120	202900	1105584100	5920	5920	5920	5920	0
10	20241120	202800	1105584100	5920	5920	5920	5920	0
11	20241120	202700	1105584100	5920	5920	5920	5920	0
12	20241120	202600	1105584100	5920	5920	5920	5920	0
13	20241120	202500	1105584100	5920	5920	5920	5920	0
14	20241120	202400	1105584100	5920	5920	5920	5920	0
15	20241120	202300	1105584100	5920	5920	5920	5920	0
16	20241120	202200	1105584100	5920	5920	5920	5920	0
17	20241120	202100	1105584100	5920	5920	5920	5920	0
18	20241120	202000	1105584100	5920	5920	5920	5920	0
19	20241120	201900	1105584100	5920	5920	5920	5920	0
20	20241120	201800	1105584100	5920	5920	5920	5920	0
21	20241120	201700	1105584100	5920	5920	5920	5920	0
22	20241120	201600	1105584100	5920	5920	5920	5920	0
23	20241120	201500	1105584100	5920	5920	5920	5920	0
24	20241120	201400	1105584100	5920	5920	5920	5920	0
25	20241120	201300	1105584100	5920	5920	5920	5920	0
26	20241120	201200	1105584100	5920	5920	5920	5920	0
27	20241120	201100	1105584100	5920	5920	5920	5920	0
28	20241120	201000	1105584100	5920	5920	5920	5920	0
29	20241120	200900	1105584100	5920	5920	5920	5920	0
30	20241120	200800	1105584100	5920	5920	5920	5920	0
31	20241120	200700	1105584100	5920	5920	5920	5920	0
32	20241120	200600	1105584100	5920	5920	5920	5920	6069
33	20241120	200500	1105584100	5920	5920	5920	5920	0
34	20241120	200400	1105584100	5920	5920	5920	5920	0
35	20241120	200300	1105584100	5920	5920	5920	5920	0
36	20241120	200200	1105584100	5920	5920	5920	5920	0
37	20241120	200100	1105584100	5920	5920	5920	5920	0
38	20241120	200000	1105584100	5920	5920	5920	5920	0
39	20241120	195900	1105584100	5920	5920	5920	5920	0
40	20241120	195800	1105584100	5920	5920	5920	5920	0
41	20241120	195700	1105584100	5920	5920	5920	5920	0
42	20241120	195600	1105584100	5920	5920	5920	5920	0
43	20241120	195500	1105584100	5920	5920	5920	5920	0
44	20241120	195400	1105584100	5920	5920	5920	5920	0
45	20241120	195300	1105584100	5920	5920	5920	5920	0
46	20241120	195200	1105584100	5920	5920	5920	5920	0
47	20241120	195100	1105584100	5920	5920	5920	5920	0
48	20241120	195000	1105584100	5920	5920	5920	5920	0
49	20241120	194900	1105584100	5920	5920	5920	5920	0
50	20241120	194800	1105584100	5920	5920	5920	5920	0
51	20241120	194700	1105584100	5920	5920	5920	5920	0
52	20241120	194600	1105584100	5920	5920	5920	5920	0
53	20241120	194500	1105584100	5920	5920	5920	5920	0
54	20241120	194400	1105584100	5920	5920	5920	5920	0
55	20241120	194300	1105584100	5920	5920	5920	5920	0
56	20241120	194200	1105584100	5920	5920	5920	5920	0
57	20241120	194100	1105584100	5920	5920	5920	5920	0
58	20241120	194000	1105584100	5920	5920	5920	5920	0
59	20241120	193900	1105584100	5920	5920	5920	5920	0
60	20241120	193800	1105584100	5920	5920	5920	5920	0
61	20241120	193700	1105584100	5920	5920	5920	5920	0
62	20241120	193600	1105584100	5920	5920	5920	5920	6069
63	20241120	193500	1105584100	5920	5920	5920	5920	0
64	20241120	193400	1105584100	5920	5920	5920	5920	0
65	20241120	193300	1105584100	5920	5920	5920	5920	0
66	20241120	193200	1105584100	5920	5920	5920	5920	0
67	20241120	193100	1105584100	5920	5920	5920	5920	0
68	20241120	193000	1105584100	5920	5920	5920	5920	0
69	20241120	192900	1105584100	5920	5920	5920	5920	0
70	20241120	192800	1105584100	5920	5920	5920	5920	0
71	20241120	192700	1105584100	5920	5920	5920	5920	0
72	20241120	192600	1105584100	5920	5920	5920	5920	0
73	20241120	192500	1105584100	5920	5920	5920	5920	0
74	20241120	192400	1105584100	5920	5920	5920	5920	0
75	20241120	192300	1105584100	5920	5920	5920	5920	0
76	20241120	192200	1105584100	5920	5920	5920	5920	0
77	20241120	192100	1105584100	5920	5920	5920	5920	0
78	20241120	192000	1105584100	5920	5920	5920	5920	0
79	20241120	191900	1105584100	5920	5920	5920	5920	0
80	20241120	191800	1105584100	5920	5920	5920	5920	0
81	20241120	191700	1105584100	5920	5920	5920	5920	0
82	20241120	191600	1105584100	5920	5920	5920	5920	0
83	20241120	191500	1105584100	5920	5920	5920	5920	0
84	20241120	191400	1105584100	5920	5920	5920	5920	0
85	20241120	191300	1105584100	5920	5920	5920	5920	0
86	20241120	191200	1105584100	5920	5920	5920	5920	0
87	20241120	191100	1105584100	5920	5920	5920	5920	0
88	20241120	191000	1105584100	5920	5920	5920	5920	0
89	20241120	190900	1105584100	5920	5920	5920	5920	0
90	20241120	190800	1105584100	5920	5920	5920	5920	0
91	20241120	190700	1105584100	5920	5920	5920	5920	0
92	20241120	190600	1105584100	5920	5920	5920	5920	6069
93	20241120	190500	1105584100	5920	5920	5920	5920	0
94	20241120	190400	1105584100	5920	5920	5920	5920	0
95	20241120	190300	1105584100	5920	5920	5920	5920	0
96	20241120	190200	1105584100	5920	5920	5920	5920	0
97	20241120	190100	1105584100	5920	5920	5920	5920	0
98	20241120	190000	1105584100	5920	5920	5920	5920	0
99	20241120	185900	1105584100	5920	5920	5920	5920	0
100	20241120	185800	1105584100	5920	5920	5920	5920	0
101	20241120	185700	1105584100	5920	5920	5920	5920	0
102	20241120	185600	1105584100	5920	5920	5920	5920	0
103	20241120	185500	1105584100	5920	5920	5920	5920	0
104	20241120	185400	1105584100	5920	5920	5920	5920	0
105	20241120	185300	1105584100	5920	5920	5920	5920	0
106	20241120	185200	1105584100	5920	5920	5920	5920	0
107	20241120	185100	1105584100	5920	5920	5920	5920	0
108	20241120	185000	1105584100	5920	5920	5920	5920	0
109	20241120	184900	1105584100	5920	5920	5920	5920	0
110	20241120	184800	1105584100	5920	5920	5920	5920	0
111	20241120	184700	1105584100	5920	5920	5920	5920	0
112	20241120	184600	1105584100	5920	5920	5920	5920	0
113	20241120	184500	1105584100	5920	5920	5920	5920	0
114	20241120	184400	1105584100	5920	5920	5920	5920	0
115	20241120	184300	1105584100	5920	5920	5920	5920	0
116	20241120	184200	1105584100	5920	5920	5920	5920	0
117	20241120	184100	1105584100	5920	5920	5920	5920	0
118	20241120	184000	1105584100	5920	5920	5920	5920	0
119	20241120	183900	1105584100	5920	5920	5920	5920	0
120	20241120	183800	1105584100	5920	5920	5920	5920	0
121	20241120	183700	1105584100	5920	5920	5920	5920	0
122	20241120	183600	1105584100	5920	5920	5920	5920	6069
123	20241120	183500	1105584100	5920	5920	5920	5920	0
124	20241120	183400	1105584100	5920	5920	5920	5920	0
125	20241120	183300	1105584100	5920	5920	5920	5920	0
126	20241120	183200	1105584100	5920	5920	5920	5920	0
127	20241120	183100	1105584100	5920	5920	5920	5920	0
128	20241120	183000	1105584100	5920	5920	5920	5920	0
129	20241120	182900	1105584100	5920	5920	5920	5920	0
130	20241120	182800	1105584100	5920	5920	5920	5920	0
131	20241120	182700	1105584100	5920	5920	5920	5920	0
132	20241120	182600	1105584100	5920	5920	5920	5920	0
133	20241120	182500	1105584100	5920	5920	5920	5920	0
134	20241120	182400	1105584100	5920	5920	5920	5920	0
135	20241120	182300	1105584100	5920	5920	5920	5920	0
136	20241120	182200	1105584100	5920	5920	5920	5920	0
137	20241120	182100	1105584100	5920	5920	5920	5920	0
138	20241120	182000	1105584100	5920	5920	5920	5920	0
139	20241120	181900	1105584100	5920	5920	5920	5920	0
140	20241120	181800	1105584100	5920	5920	5920	5920	0
141	20241120	181700	1105584100	5920	5920	5920	5920	0
142	20241120	181600	1105584100	5920	5920	5920	5920	0
143	20241120	181500	1105584100	5920	5920	5920	5920	0
144	20241120	181400	1105584100	5920	5920	5920	5920	0
145	20241120	181300	1105584100	5920	5920	5920	5920	0
146	20241120	181200	1105584100	5920	5920	5920	5920	0
147	20241120	181100	1105584100	5920	5920	5920	5920	0
148	20241120	181000	1105584100	5920	5920	5920	5920	0
149	20241120	180900	1105584100	5920	5920	5920	5920	0
150	20241120	180800	1105584100	5920	5920	5920	5920	0
151	20241120	180700	1105584100	5920	5920	5920	5920	0
152	20241120	180600	1105584100	5920	5920	5920	5920	6069
153	20241120	180500	1105584100	5920	5920	5920	5920	0
154	20241120	180400	1105584100	5920	5920	5920	5920	0
155	20241120	180300	1105584100	5920	5920	5920	5920	0
156	20241120	180200	1105584100	5920	5920	5920	5920	0
157	20241120	180100	1105584100	5920	5920	5920	5920	0
158	20241120	180000	1105584100	5920	5920	5920	5920	0
159	20241120	175900	1105584100	5920	5920	5920	5920	0
160	20241120	175800	1105584100	5920	5920	5920	5920	0
161	20241120	175700	1105584100	5920	5920	5920	5920	0
162	20241120	175600	1105584100	5920	5920	5920	5920	0
163	20241120	175500	1105584100	5920	5920	5920	5920	0
164	20241120	175400	1105584100	5920	5920	5920	5920	0
165	20241120	175300	1105584100	5920	5920	5920	5920	0
166	20241120	175200	1105584100	5920	5920	5920	5920	0
167	20241120	175100	1105584100	5920	5920	5920	5920	0
168	20241120	175000	1105584100	5920	5920	5920	5920	0
169	20241120	174900	1105584100	5920	5920	5920	5920	0
170	20241120	174800	1105584100	5920	5920	5920	5920	0
171	20241120	174700	1105584100	5920	5920	5920	5920	0
172	20241120	174600	1105584100	5920	5920	5920	5920	0
173	20241120	174500	1105584100	5920	5920	5920	5920	0
174	20241120	174400	1105584100	5920	5920	5920	5920	0
175	20241120	174300	1105584100	5920	5920	5920	5920	0
176	20241120	174200	1105584100	5920	5920	5920	5920	0
177	20241120	174100	1105584100	5920	5920	5920	5920	0
178	20241120	174000	1105584100	5920	5920	5920	5920	0
179	20241120	173900	1105584100	5920	5920	5920	5920	0
180	20241120	173800	1105584100	5920	5920	5920	5920	0
181	20241120	173700	1105584100	5920	5920	5920	5920	0
182	20241120	173600	1105584100	5920	5920	5920	5920	6069
183	20241120	173500	1105584100	5920	5920	5920	5920	0
184	20241120	173400	1105584100	5920	5920	5920	5920	0
185	20241120	173300	1105584100	5920	5920	5920	5920	0
186	20241120	173200	1105584100	5920	5920	5920	5920	0
187	20241120	173100	1105584100	5920	5920	5920	5920	0
188	20241120	173000	1105584100	5920	5920	5920	5920	0
189	20241120	172900	1105584100	5920	5920	5920	5920	0
190	20241120	172800	1105584100	5920	5920	5920	5920	0
191	20241120	172700	1105584100	5920	5920	5920	5920	0
192	20241120	172600	1105584100	5920	5920	5920	5920	0
193	20241120	172500	1105584100	5920	5920	5920	5920	0
194	20241120	172400	1105584100	5920	5920	5920	5920	0
195	20241120	172300	1105584100	5920	5920	5920	5920	0
196	20241120	172200	1105584100	5920	5920	5920	5920	0
197	20241120	172100	1105584100	5920	5920	5920	5920	0
198	20241120	172000	1105584100	5920	5920	5920	5920	0
199	20241120	171900	1105584100	5920	5920	5920	5920	0
200	20241120	171800	1105584100	5920	5920	5920	5920	0
201	20241120	171700	1105584100	5920	5920	5920	5920	0
202	20241120	171600	1105584100	5920	5920	5920	5920	0
203	20241120	171500	1105584100	5920	5920	5920	5920	0
204	20241120	171400	1105584100	5920	5920	5920	5920	0
205	20241120	171300	1105584100	5920	5920	5920	5920	0
206	20241120	171200	1105584100	5920	5920	5920	5920	0
207	20241120	171100	1105584100	5920	5920	5920	5920	0
208	20241120	171000	1105584100	5920	5920	5920	5920	0
209	20241120	170900	1105584100	5920	5920	5920	5920	0
210	20241120	170800	1105584100	5920	5920	5920	5920	0
211	20241120	170700	1105584100	5920	5920	5920	5920	0
212	20241120	170600	1105584100	5920	5920	5920	5920	6069
213	20241120	170500	1105584100	5920	5920	5920	5920	0
214	20241120	170400	1105584100	5920	5920	5920	5920	0
215	20241120	170300	1105584100	5920	5920	5920	5920	0
216	20241120	170200	1105584100	5920	5920	5920	5920	0
217	20241120	170100	1105584100	5920	5920	5920	5920	0
218	20241120	170000	1105584100	5920	5920	5920	5920	0
219	20241120	165900	1105584100	5920	5920	5920	5920	0
220	20241120	165800	1105584100	5920	5920	5920	5920	0
221	20241120	165700	1105584100	5920	5920	5920	5920	0
222	20241120	165600	1105584100	5920	5920	5920	5920	0
223	20241120	165500	1105584100	5920	5920	5920	5920	0
224	20241120	165400	1105584100	5920	5920	5920	5920	0
225	20241120	165300	1105584100	5920	5920	5920	5920	0
226	20241120	165200	1105584100	5920	5920	5920	5920	0
227	20241120	165100	1105584100	5920	5920	5920	5920	0
228	20241120	165000	1105584100	5920	5920	5920	5920	0
229	20241120	164900	1105584100	5920	5920	5920	5920	0
230	20241120	164800	1105584100	5920	5920	5920	5920	0
231	20241120	164700	1105584100	5920	5920	5920	5920	0
232	20241120	164600	1105584100	5920	5920	5920	5920	0
233	20241120	164500	1105584100	5920	5920	5920	5920	0
234	20241120	164400	1105584100	5920	5920	5920	5920	0
235	20241120	164300	1105584100	5920	5920	5920	5920	0
236	20241120	164200	1105584100	5920	5920	5920	5920	0
237	20241120	164100	1105584100	5920	5920	5920	5920	0
238	20241120	164000	1105584100	5920	5920	5920	5920	0
239	20241120	163900	1105584100	5920	5920	5920	5920	0
240	20241120	163800	1105584100	5920	5920	5920	5920	0
241	20241120	163700	1105584100	5920	5920	5920	5920	0
242	20241120	163600	1105584100	5920	5920	5920	5920	6069
243	20241120	163500	1105584100	5920	5920	5920	5920	0
244	20241120	163400	1105584100	5920	5920	5920	5920	0
245	20241120	163300	1105584100	5920	5920	5920	5920	0
246	20241120	163200	1105584100	5920	5920	5920	5920	0
247	20241120	163100	1105584100	5920	5920	5920	5920	0
248	20241120	163000	1105584100	5920	5920	5920	5920	0
249	20241120	162900	1105584100	5920	5920	5920	5920	0
250	20241120	162800	1105584100	5920	5920	5920	5920	0
251	20241120	162700	1105584100	5920	5920	5920	5920	0
252	20241120	162600	1105584100	5920	5920	5920	5920	0
253	20241120	162500	1105584100	5920	5920	5920	5920	0
254	20241120	162400	1105584100	5920	5920	5920	5920	0
255	20241120	162300	1105584100	5920	5920	5920	5920	0
256	20241120	162200	1105584100	5920	5920	5920	5920	0
257	20241120	162100	1105584100	5920	5920	5920	5920	0
258	20241120	162000	1105584100	5920	5920	5920	5920	0
259	20241120	161900	1105584100	5920	5920	5920	5920	0
260	20241120	161800	1105584100	5920	5920	5920	5920	0
261	20241120	161700	1105584100	5920	5920	5920	5920	0
262	20241120	161600	1105584100	5920	5920	5920	5920	0
263	20241120	161500	1105584100	5920	5920	5920	5920	0
264	20241120	161400	1105584100	5920	5920	5920	5920	0
265	20241120	161300	1105584100	5920	5920	5920	5920	0
266	20241120	161200	1105584100	5920	5920	5920	5920	0
267	20241120	161100	1105584100	5920	5920	5920	5920	0
268	20241120	161000	1105584100	5920	5920	5920	5920	0
269	20241120	160900	1105584100	5920	5920	5920	5920	0
270	20241120	160800	1105584100	5920	5920	5920	5920	0
271	20241120	160700	1105584100	5920	5920	5920	5920	0
272	20241120	160600	1105584100	5920	5920	5920	5920	6069
273	20241120	160500	1105584100	5920	5920	5920	5920	0
274	20241120	160400	1105584100	5920	5920	5920	5920	0
275	20241120	160300	1105584100	5920	5920	5920	5920	0
276	20241120	160200	1105584100	5920	5920	5920	5920	0
277	20241120	160100	1105584100	5920	5920	5920	5920	0
278	20241120	160000	1105584100	5920	5920	5920	5920	0
279	20241120	155900	1105584100	5920	5920	5920	5920	0
280	20241120	155800	1105584100	5920	5920	5920	5920	0
281	20241120	155700	1105584100	5920	5920	5920	5920	0
282	20241120	155600	1105584100	5920	5920	5920	5920	0
283	20241120	155500	1105584100	5920	5920	5920	5920	0
284	20241120	155400	1105584100	5920	5920	5920	5920	0
285	20241120	155300	1105584100	5920	5920	5920	5920	0
286	20241120	155200	1105584100	5920	5920	5920	5920	0
287	20241120	155100	1105584100	5920	5920	5920	5920	0
288	20241120	155000	1105584100	5920	5920	5920	5920	0
289	20241120	154900	1105584100	5920	5920	5920	5920	0
290	20241120	154800	1105584100	5920	5920	5920	5920	0
291	20241120	154700	1105584100	5920	5920	5920	5920	0
292	20241120	154600	1105584100	5920	5920	5920	5920	0
293	20241120	154500	1105584100	5920	5920	5920	5920	0
294	20241120	154400	1105584100	5920	5920	5920	5920	0
295	20241120	154300	1105584100	5920	5920	5920	5920	0
296	20241120	154200	1105584100	5920	5920	5920	5920	0
297	20241120	154100	1105584100	5920	5920	5920	5920	0
298	20241120	154000	1105584100	5920	5920	5920	5920	0
299	20241120	153900	1105584100	5920	5920	5920	5920	0
300	20241120	153800	1105584100	5920	5920	5920	5920	0
301	20241120	153700	1105584100	5920	5920	5920	5920	0
302	20241120	153600	1105584100	5920	5920	5920	5920	6069
303	20241120	153500	1105584100	5920	5920	5920	5920	0
304	20241120	153400	1105584100	5920	5920	5920	5920	0
305	20241120	153300	1105584100	5920	5920	5920	5920	0
306	20241120	153200	1105584100	5920	5920	5920	5920	0
307	20241120	153100	1105584100	5920	5920	5920	5920	0
308	20241120	153000	1105584100	5920	5920	5920	5920	6069
309	20241120	152900	1069655620	5920	5920	5920	5920	0
310	20241120	152800	1069655620	5920	5920	5920	5920	0
311	20241120	152700	1069655620	5920	5920	5920	5920	0
312	20241120	152600	1069655620	5920	5920	5920	5920	0
313	20241120	152500	1069655620	5920	5920	5920	5920	0
314	20241120	152400	1069655620	5920	5920	5920	5920	0
315	20241120	152300	1069655620	5920	5920	5920	5920	0
316	20241120	152200	1069655620	5920	5920	5920	5920	0
317	20241120	152100	1069655620	5920	5920	5920	5920	0
318	20241120	152000	1069655620	5920	5920	5920	5920	0
319	20241120	151900	1069655620	5920	5890	5920	5890	664
320	20241120	151800	1065744450	5890	5900	5930	5890	1125
321	20241120	151700	1059082230	5920	5920	5920	5920	43
322	20241120	151600	1058827670	5900	5900	5900	5900	0
323	20241120	151500	1058827670	5900	5910	5930	5900	205
324	20241120	151400	1057617070	5900	5900	5900	5900	122
325	20241120	151300	1056897270	5910	5910	5910	5910	401
326	20241120	151200	1054527360	5910	5910	5910	5910	2
327	20241120	151100	1054515540	5900	5900	5900	5900	0
328	20241120	151000	1054515540	5900	5900	5900	5900	406
329	20241120	150900	1052120140	5900	5910	5910	5900	581
330	20241120	150800	1048691450	5910	5930	5930	5910	570
331	20241120	150700	1045322690	5910	5920	5920	5910	120
332	20241120	150600	1044612970	5930	5910	5930	5910	116
333	20241120	150500	1043925410	5910	5910	5910	5910	0
334	20241120	150400	1043925410	5910	5910	5910	5910	0
335	20241120	150300	1043925410	5910	5910	5910	5910	70
336	20241120	150200	1043511710	5920	5920	5920	5910	462
337	20241120	150100	1040776680	5920	5940	5940	5920	321
338	20241120	150000	1038872990	5940	5940	5940	5940	2
339	20241120	145900	1038861110	5930	5940	5940	5930	125
340	20241120	145800	1038118750	5930	5930	5930	5930	0
341	20241120	145700	1038118750	5930	5930	5930	5930	0
342	20241120	145600	1038118750	5930	5930	5930	5930	0
343	20241120	145500	1038118750	5930	5930	5930	5930	134
344	20241120	145400	1037324130	5930	5930	5930	5930	0
345	20241120	145300	1037324130	5930	5930	5930	5930	100
346	20241120	145200	1036731130	5930	5930	5930	5930	0
347	20241120	145100	1036731130	5930	5930	5930	5930	121
348	20241120	145000	1036013600	5930	5930	5930	5930	1
349	20241120	144900	1036007670	5930	5930	5930	5930	200
350	20241120	144800	1034821670	5930	5940	5940	5930	144
351	20241120	144700	1033967250	5950	5950	5950	5950	0
352	20241120	144600	1033967250	5950	5950	5950	5950	60
353	20241120	144500	1033610250	5950	5950	5950	5950	150
354	20241120	144400	1032717750	5930	5930	5930	5930	121
355	20241120	144300	1032000220	5930	5930	5930	5930	0
356	20241120	144200	1032000220	5930	5930	5930	5930	0
357	20241120	144100	1032000220	5930	5930	5930	5930	0
358	20241120	144000	1032000220	5930	5940	5940	5930	121
359	20241120	143900	1031282590	5930	5950	5950	5930	102
360	20241120	143800	1030675730	5950	5950	5950	5950	55
361	20241120	143700	1030348480	5930	5930	5930	5930	0
362	20241120	143600	1030348480	5930	5930	5930	5930	120
363	20241120	143500	1029636880	5930	5930	5930	5930	0
364	20241120	143400	1029636880	5930	5930	5930	5930	54
365	20241120	143300	1029316660	5930	5930	5930	5930	120
366	20241120	143200	1028605060	5950	5950	5950	5950	50
367	20241120	143100	1028307560	5950	5950	5950	5950	95
368	20241120	143000	1027742310	5930	5930	5930	5930	18
369	20241120	142900	1027635570	5930	5930	5930	5930	127
370	20241120	142800	1026882460	5930	5930	5930	5930	10
371	20241120	142700	1026823160	5950	5950	5950	5950	50
372	20241120	142600	1026525660	5960	5930	5960	5930	82
373	20241120	142500	1026039370	5950	5950	5950	5950	51
374	20241120	142400	1025735920	5950	5950	5950	5950	50
375	20241120	142300	1025438420	5950	5950	5950	5950	107
376	20241120	142200	1024801770	5930	5930	5930	5930	0
377	20241120	142100	1024801770	5930	5930	5930	5930	138
378	20241120	142000	1023983430	5930	5930	5930	5930	0
379	20241120	141900	1023983430	5930	5930	5930	5930	19
380	20241120	141800	1023870760	5920	5920	5920	5920	0
381	20241120	141700	1023870760	5920	5920	5920	5920	120
382	20241120	141600	1023160360	5920	5920	5920	5920	18
383	20241120	141500	1023053800	5920	5920	5920	5920	200
384	20241120	141400	1021869800	5920	5930	5930	5920	128
385	20241120	141300	1021110990	5940	5940	5940	5940	110
386	20241120	141200	1020457590	5940	5940	5940	5940	0
387	20241120	141100	1020457590	5940	5940	5940	5940	17
388	20241120	141000	1020356610	5940	5940	5940	5940	120
389	20241120	140900	1019643810	5940	5940	5940	5940	0
390	20241120	140800	1019643810	5940	5940	5940	5940	18
391	20241120	140700	1019536890	5940	5940	5940	5940	0
392	20241120	140600	1019536890	5940	5950	5950	5940	120
393	20241120	140500	1018823010	5950	5950	5950	5950	18
394	20241120	140400	1018715910	5950	5950	5950	5950	0
395	20241120	140300	1018715910	5950	5950	5950	5950	23
396	20241120	140200	1018579060	5950	5950	5950	5950	201
397	20241120	140100	1017383110	5920	5920	5920	5920	0
398	20241120	140000	1017383110	5920	5920	5920	5920	18
399	20241120	135900	1017276550	5920	5920	5920	5920	0
400	20241120	135800	1017276550	5920	5920	5920	5920	120
401	20241120	135700	1016566150	5920	5920	5930	5920	18
402	20241120	135600	1016459560	5920	5920	5920	5920	0
403	20241120	135500	1016459560	5920	5920	5920	5920	130
404	20241120	135400	1015689960	5920	5930	5930	5920	1358
405	20241120	135300	1007644340	5930	5930	5930	5930	0
406	20241120	135200	1007644340	5930	5930	5930	5930	18
407	20241120	135100	1007537600	5930	5930	5930	5930	141
408	20241120	135000	1006701470	5930	5930	5930	5930	0
409	20241120	134900	1006701470	5930	5930	5930	5930	19
410	20241120	134800	1006588800	5930	5930	5930	5930	0
411	20241120	134700	1006588800	5930	5930	5930	5930	130
412	20241120	134600	1005817900	5930	5930	5930	5930	8
413	20241120	134500	1005770460	5930	5940	5940	5930	298
414	20241120	134400	1004000510	5950	5950	5950	5950	511
415	20241120	134300	1000960060	5950	5950	5950	5950	121
416	20241120	134200	1000240110	5950	5950	5950	5950	18
417	20241120	134100	1000133010	5970	5970	5970	5970	76
418	20241120	134000	999679290	5940	5950	5950	5940	667
419	20241120	133900	995711420	5950	5960	5960	5950	8
420	20241120	133800	995663790	5960	5960	5960	5960	2
421	20241120	133700	995651870	5950	5950	5950	5950	0
422	20241120	133600	995651870	5950	5950	5950	5950	138
423	20241120	133500	994830770	5950	5950	5950	5950	0
424	20241120	133400	994830770	5950	5950	5950	5950	0
425	20241120	133300	994830770	5950	5950	5950	5950	18
426	20241120	133200	994723670	5950	5950	5950	5950	120
427	20241120	133100	994009670	5950	5950	5950	5950	10
428	20241120	133000	993950170	5950	5950	5950	5950	7
429	20241120	132900	993908520	5950	5950	5950	5950	0
430	20241120	132800	993908520	5950	5950	5950	5950	132
431	20241120	132700	993123120	5950	5950	5950	5950	7
432	20241120	132600	993081470	5950	5950	5950	5950	0
433	20241120	132500	993081470	5950	5950	5950	5950	138
434	20241120	132400	992260370	5950	5950	5950	5950	0
435	20241120	132300	992260370	5950	5950	5950	5950	11
436	20241120	132200	992194920	5950	5930	5950	5930	841
437	20241120	132100	987192410	5940	5940	5940	5940	50
438	20241120	132000	986895410	5950	5930	5950	5930	11
439	20241120	131900	986830160	5930	5930	5930	5930	7
440	20241120	131800	986788650	5930	5930	5930	5930	12
441	20241120	131700	986717490	5930	5950	5950	5930	1785
442	20241120	131600	976101480	5950	5950	5950	5950	30
443	20241120	131500	975922980	5960	5960	5960	5960	0
444	20241120	131400	975922980	5960	5950	5960	5950	129
445	20241120	131300	975155420	5950	5960	5960	5950	44
446	20241120	131200	974893410	5960	5950	5960	5950	60
447	20241120	131100	974535910	5950	5950	5950	5950	8
448	20241120	131000	974488310	5950	5950	5950	5950	141
449	20241120	130900	973649360	5960	5960	5960	5960	18
450	20241120	130800	973542080	5950	5950	5950	5950	0
451	20241120	130700	973542080	5950	5950	5950	5950	59
452	20241120	130600	973191030	5950	5950	5950	5950	178
453	20241120	130500	972131930	5950	5950	5950	5950	10
454	20241120	130400	972072430	5950	5950	5950	5950	7
455	20241120	130300	972030780	5960	5960	5960	5960	1
456	20241120	130200	972024820	5960	5960	5960	5960	153
457	20241120	130100	971112940	5970	5960	5970	5960	144
458	20241120	130000	970253590	5970	5970	5970	5970	0
459	20241120	125900	970253590	5970	5980	5980	5970	129
460	20241120	125800	969483150	5990	5990	5990	5990	82
461	20241120	125700	968991970	6030	6020	6030	6020	1514
462	20241120	125600	959868580	6020	5990	6020	5990	2263
463	20241120	125500	946257210	6000	5960	6000	5960	4262
464	20241120	125400	920722100	5970	5970	5970	5970	326
465	20241120	125300	918775880	5970	5920	5970	5920	6312
466	20241120	125200	881188530	5920	5910	5920	5910	1079
467	20241120	125100	874800960	5910	5920	5920	5910	153
468	20241120	125000	873896720	5920	5920	5920	5910	34
469	20241120	124900	873695670	5900	5900	5900	5900	0
470	20241120	124800	873695670	5900	5890	5900	5890	827
471	20241120	124700	868816470	5890	5890	5890	5890	150
472	20241120	124600	867932970	5890	5890	5890	5890	30
473	20241120	124500	867756270	5890	5890	5890	5890	10
474	20241120	124400	867697370	5890	5890	5890	5890	18
475	20241120	124300	867591350	5890	5900	5900	5890	240
476	20241120	124200	866177550	5890	5890	5890	5890	8
477	20241120	124100	866130430	5890	5890	5890	5890	831
478	20241120	124000	861235840	5890	5880	5890	5880	1809
479	20241120	123900	850590930	5880	5880	5880	5880	129
480	20241120	123800	849832410	5880	5880	5880	5880	0
481	20241120	123700	849832410	5880	5880	5880	5880	10
482	20241120	123600	849773610	5880	5890	5890	5880	1248
483	20241120	123500	842424180	5890	5880	5890	5880	110
484	20241120	123400	841776380	5880	5880	5880	5880	8
485	20241120	123300	841729340	5880	5880	5880	5880	139
486	20241120	123200	840912020	5870	5880	5880	5870	234
487	20241120	123100	839537320	5870	5870	5870	5870	8
488	20241120	123000	839490360	5870	5870	5870	5870	0
489	20241120	122900	839490360	5870	5870	5870	5870	10
490	20241120	122800	839431660	5870	5870	5870	5870	131
491	20241120	122700	838662690	5880	5870	5880	5870	97
492	20241120	122600	838092430	5870	5870	5870	5870	7
493	20241120	122500	838051340	5870	5880	5880	5870	226
494	20241120	122400	836724220	5880	5870	5880	5870	15
495	20241120	122300	836636160	5870	5870	5870	5870	8
496	20241120	122200	836589200	5870	5880	5880	5870	59
497	20241120	122100	836242840	5880	5870	5880	5870	163
498	20241120	122000	835285710	5870	5870	5870	5870	7
499	20241120	121900	835244620	5870	5870	5870	5870	10
500	20241120	121800	835185920	5870	5870	5870	5870	8
501	20241120	121700	835138960	5870	5870	5870	5870	130
502	20241120	121600	834375860	5880	5880	5880	5880	150
503	20241120	121500	833493860	5870	5870	5870	5870	28
504	20241120	121400	833329500	5870	5870	5870	5870	121
505	20241120	121300	832619230	5870	5880	5880	5870	37
506	20241120	121200	832401840	5880	5880	5880	5880	50
507	20241120	121100	832107840	5880	5870	5880	5870	185
508	20241120	121000	831020140	5870	5860	5880	5860	196
509	20241120	120900	829868000	5860	5870	5870	5860	5942
510	20241120	120800	795043170	5870	5870	5870	5870	10
511	20241120	120700	794984470	5870	5870	5870	5870	7
512	20241120	120600	794943380	5870	5870	5870	5870	650
513	20241120	120500	791127880	5880	5870	5880	5870	71
514	20241120	120400	790710600	5870	5870	5870	5870	7
515	20241120	120300	790669510	5870	5870	5870	5870	10
516	20241120	120200	790610810	5870	5880	5880	5870	4439
517	20241120	120100	764520420	5880	5880	5880	5880	188
518	20241120	120000	763414980	5880	5880	5880	5880	12
519	20241120	115900	763344420	5880	5880	5880	5880	8
520	20241120	115800	763297380	5880	5880	5880	5880	121
521	20241120	115700	762585900	5880	5880	5880	5880	10
522	20241120	115600	762527100	5880	5880	5880	5880	8
523	20241120	115500	762480060	5880	5880	5880	5880	10
524	20241120	115400	762421260	5880	5880	5880	5880	120
525	20241120	115300	761715660	5880	5880	5880	5880	8
526	20241120	115200	761668620	5880	5880	5880	5880	18
527	20241120	115100	761562780	5890	5890	5890	5890	2920
528	20241120	115000	744363980	5900	5910	5910	5900	4530
529	20241120	114900	717615780	5900	5900	5900	5900	10
530	20241120	114800	717556780	5900	5900	5900	5900	8
531	20241120	114700	717509580	5900	5900	5900	5900	132
532	20241120	114600	716730780	5900	5900	5900	5900	3
533	20241120	114500	716713080	5900	5900	5900	5900	19
534	20241120	114400	716600980	5910	5910	5910	5910	50
535	20241120	114300	716305480	5910	5900	5910	5900	142
536	20241120	114200	715467530	5900	5910	5910	5900	5035
537	20241120	114100	685734250	5910	5910	5910	5910	10
538	20241120	114000	685675150	5910	5910	5910	5910	73
539	20241120	113900	685243720	5920	5920	5920	5920	83
540	20241120	113800	684752360	5920	5920	5920	5920	0
541	20241120	113700	684752360	5920	5920	5920	5920	17
542	20241120	113600	684651720	5920	5930	5930	5920	437
543	20241120	113500	682064660	5930	5920	5930	5920	168
544	20241120	113400	681069550	5920	5920	5920	5920	0
545	20241120	113300	681069550	5920	5920	5920	5920	11
546	20241120	113200	681004430	5920	5920	5920	5920	1115
547	20241120	113100	674403630	5920	5920	5920	5920	96
548	20241120	113000	673835310	5920	5920	5920	5910	444
549	20241120	112900	671208120	5910	5910	5910	5910	8
550	20241120	112800	671160840	5910	5910	5910	5910	134
551	20241120	112700	670368900	5910	5910	5910	5910	19
552	20241120	112600	670256610	5910	5910	5910	5910	0
553	20241120	112500	670256610	5910	5930	5930	5910	129
554	20241120	112400	669491820	5930	5930	5930	5930	0
555	20241120	112300	669491820	5930	5910	5930	5910	116
556	20241120	112200	668804140	5910	5910	5910	5910	0
557	20241120	112100	668804140	5910	5900	5910	5900	145
558	20241120	112000	667948540	5910	5910	5910	5910	1
559	20241120	111900	667942630	5920	5920	5920	5920	55
560	20241120	111800	667617030	5920	5910	5920	5890	220
561	20241120	111700	666318330	5930	5920	5930	5920	50
562	20241120	111600	666021910	5930	5920	5930	5920	50
563	20241120	111500	665725510	5930	5930	5930	5930	0
564	20241120	111400	665725510	5930	5930	5930	5930	889
565	20241120	111300	660453740	5930	5930	5930	5930	84
566	20241120	111200	659955620	5930	5890	5930	5890	119
567	20241120	111100	659250350	5890	5890	5890	5890	0
568	20241120	111000	659250350	5890	5890	5890	5890	8
569	20241120	110900	659203230	5890	5900	5900	5890	270
570	20241120	110800	657612360	5900	5900	5900	5900	40
571	20241120	110700	657376360	5900	5900	5900	5900	10
572	20241120	110600	657317360	5900	5900	5900	5900	121
573	20241120	110500	656603460	5900	5890	5900	5890	1068
574	20241120	110400	650302440	5900	5900	5900	5900	432
575	20241120	110300	647753640	5900	5900	5900	5900	57
576	20241120	110200	647417340	5890	5890	5890	5890	127
577	20241120	110100	646669310	5890	5890	5890	5890	17
578	20241120	110000	646569180	5900	5900	5900	5900	50
579	20241120	105900	646274180	5900	5880	5900	5880	101
580	20241120	105800	645679800	5890	5890	5890	5890	83
581	20241120	105700	645190930	5890	5890	5890	5880	18
582	20241120	105600	645084980	5880	5880	5880	5880	10
583	20241120	105500	645026180	5880	5880	5880	5880	112
584	20241120	105400	644367620	5880	5880	5880	5880	138
585	20241120	105300	643556180	5890	5890	5890	5890	50
586	20241120	105200	643261680	5890	5870	5890	5870	139
587	20241120	105100	642445730	5890	5880	5890	5880	50
588	20241120	105000	642151300	5890	5890	5890	5890	0
589	20241120	104900	642151300	5890	5880	5890	5880	50
590	20241120	104800	641856910	5890	5890	5890	5890	1
591	20241120	104700	641851020	5880	5880	5880	5880	1443
592	20241120	104600	633366180	5880	5880	5880	5880	38
593	20241120	104500	633142740	5880	5880	5880	5880	484
594	20241120	104400	630296820	5880	5880	5880	5880	185
595	20241120	104300	629209020	5890	5890	5890	5890	67
596	20241120	104200	628814390	5890	5880	5890	5880	932
597	20241120	104100	623324980	5890	5890	5890	5890	0
598	20241120	104000	623324980	5890	5880	5890	5880	1641
599	20241120	103900	613660870	5890	5890	5890	5890	7
600	20241120	103800	613619640	5890	5890	5890	5890	57
601	20241120	103700	613283910	5870	5870	5870	5870	10
602	20241120	103600	613225210	5860	5860	5870	5860	179
603	20241120	103500	612175770	5860	5860	5860	5860	43
604	20241120	103400	611923790	5860	5870	5870	5860	3171
605	20241120	103300	593311330	5870	5860	5870	5860	218
606	20241120	103200	592031850	5860	5870	5870	5860	125
607	20241120	103100	591299300	5870	5860	5870	5860	246
608	20241120	103000	589855540	5860	5880	5880	5860	2928
609	20241120	102900	572671400	5880	5890	5890	5880	1659
610	20241120	102800	562906390	5900	5900	5900	5900	58
611	20241120	102700	562564190	5900	5920	5920	5900	710
612	20241120	102600	558369190	5930	5930	5930	5930	200
613	20241120	102500	557183190	5940	5940	5940	5940	5
614	20241120	102400	557153490	5900	5900	5900	5900	131
615	20241120	102300	556380590	5900	5900	5900	5900	81
616	20241120	102200	555902690	5900	5900	5900	5900	8
617	20241120	102100	555855490	5900	5900	5900	5900	149
618	20241120	102000	554976390	5900	5910	5910	5900	7
619	20241120	101900	554935080	5910	5900	5910	5900	11
620	20241120	101800	554870170	5900	5900	5910	5900	130
621	20241120	101700	554103120	5930	5930	5930	5930	60
622	20241120	101600	553747320	5950	5950	5950	5950	1
623	20241120	101500	553741370	5900	5900	5900	5900	93
624	20241120	101400	553192670	5900	5900	5900	5900	1872
625	20241120	101300	542147870	5900	5940	5940	5900	1130
626	20241120	101200	535474980	5940	5950	5950	5940	74
627	20241120	101100	535035210	5940	5940	5950	5940	87
628	20241120	101000	534518350	5940	5920	5940	5920	723
629	20241120	100900	530225080	5920	5930	5930	5920	33
630	20241120	100800	530029620	5940	5940	5940	5940	50
631	20241120	100700	529732620	5940	5940	5940	5940	50
632	20241120	100600	529435620	5930	5930	5930	5930	162
633	20241120	100500	528474960	5940	5940	5940	5940	6
634	20241120	100400	528439320	5930	5930	5930	5930	0
635	20241120	100300	528439320	5930	5940	5940	5930	199
636	20241120	100200	527257570	5940	5920	5940	5920	206
637	20241120	100100	526037000	5920	5920	5920	5920	48
638	20241120	100000	525752840	5910	5910	5910	5910	2808
639	20241120	095900	509157560	5910	5910	5910	5910	2
640	20241120	095800	509145740	5910	5910	5910	5910	120
641	20241120	095700	508436540	5900	5900	5900	5900	0
642	20241120	095600	508436540	5900	5890	5900	5890	2674
643	20241120	095500	492660410	5870	5870	5890	5870	830
644	20241120	095400	487785890	5900	5890	5900	5890	253
645	20241120	095300	486295060	5860	5860	5860	5860	71
646	20241120	095200	485879000	5850	5860	5860	5850	55
647	20241120	095100	485556750	5860	5890	5890	5860	82
648	20241120	095000	485074070	5860	5860	5860	5860	241
649	20241120	094900	483661810	5850	5850	5850	5850	0
650	20241120	094800	483661810	5850	5850	5850	5850	0
651	20241120	094700	483661810	5850	5860	5860	5850	409
652	20241120	094600	481268550	5850	5860	5860	5850	512
653	20241120	094500	478268260	5870	5870	5870	5870	250
654	20241120	094400	476800760	5890	5880	5890	5860	278
655	20241120	094300	475168200	5880	5890	5890	5880	586
656	20241120	094200	471721870	5890	5890	5890	5870	119
657	20241120	094100	471022020	5890	5880	5900	5880	5
658	20241120	094000	470992560	5890	5900	5900	5890	2265
659	20241120	093900	457644690	5930	5910	5930	5910	80
660	20241120	093800	457171710	5910	5920	5920	5910	89
661	20241120	093700	456644840	5910	5900	5910	5900	459
662	20241120	093600	453934360	5900	5920	5920	5900	523
663	20241120	093500	450844980	5940	5940	5940	5940	50
664	20241120	093400	450547980	5940	5940	5940	5940	50
665	20241120	093300	450250980	5900	5900	5900	5900	95
666	20241120	093200	449690480	5900	5900	5900	5900	7681
667	20241120	093100	404372580	5900	5900	5900	5900	6301
668	20241120	093000	367196680	5900	5850	5900	5850	1980
669	20241120	092900	355551500	5850	5850	5850	5850	1
670	20241120	092800	355545650	5840	5870	5880	5840	10148
671	20241120	092700	296150880	5870	5870	5870	5870	969
672	20241120	092600	290462850	5880	5940	5940	5870	3119
673	20241120	092500	272071070	5940	5920	5940	5920	36
674	20241120	092400	271857550	5910	5920	5920	5910	211
675	20241120	092300	270608810	5920	5910	5920	5910	101
676	20241120	092200	270010900	5900	5900	5900	5900	0
677	20241120	092100	270010900	5900	5900	5900	5900	0
678	20241120	092000	270010900	5900	5940	5940	5900	537
679	20241120	091900	266842220	5910	5880	5910	5880	2705
680	20241120	091800	250882900	5880	5880	5880	5880	0
681	20241120	091700	250882900	5880	5890	5890	5880	120
682	20241120	091600	250177120	5890	5880	5890	5880	618
683	20241120	091500	246537350	5860	5860	5860	5860	635
684	20241120	091400	242816250	5860	5880	5900	5860	1533
685	20241120	091300	233803310	5890	5930	5950	5890	2420
686	20241120	091200	219516180	5930	5930	5930	5930	132
687	20241120	091100	218733420	5930	5900	5930	5900	70
688	20241120	091000	218319220	5900	5890	5900	5890	196
689	20241120	090900	217164620	5910	5910	5910	5910	259
690	20241120	090800	215633930	5910	5920	5930	5880	3410
691	20241120	090700	195525440	5970	5920	5970	5920	1168
692	20241120	090600	188567140	5900	5940	5940	5880	3574
693	20241120	090500	167486670	5920	5950	5950	5920	3746
694	20241120	090400	145262480	5970	6070	6070	5950	9633
695	20241120	090300	87404180	6090	6060	6090	6060	9
696	20241120	090200	87349610	6030	6040	6100	6030	669
697	20241120	090100	83302800	6020	5980	6130	5980	12013
698	20241120	090000	11225090	6000	5990	6000	5940	1877