KissMeData/050890/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193000	3579519770	5030	5030	5030	5030	9137
3	20241119	192900	3579519770	5030	5030	5030	5030	0
4	20241119	192800	3579519770	5030	5030	5030	5030	0
5	20241119	192700	3579519770	5030	5030	5030	5030	0
6	20241119	192600	3579519770	5030	5030	5030	5030	0
7	20241119	192500	3579519770	5030	5030	5030	5030	0
8	20241119	192400	3579519770	5030	5030	5030	5030	0
9	20241119	192300	3579519770	5030	5030	5030	5030	0
10	20241119	192200	3579519770	5030	5030	5030	5030	0
11	20241119	192100	3579519770	5030	5030	5030	5030	0
12	20241119	192000	3579519770	5030	5030	5030	5030	0
13	20241119	191900	3579519770	5030	5030	5030	5030	0
14	20241119	191800	3579519770	5030	5030	5030	5030	0
15	20241119	191700	3579519770	5030	5030	5030	5030	0
16	20241119	191600	3579519770	5030	5030	5030	5030	0
17	20241119	191500	3579519770	5030	5030	5030	5030	0
18	20241119	191400	3579519770	5030	5030	5030	5030	0
19	20241119	191300	3579519770	5030	5030	5030	5030	0
20	20241119	191200	3579519770	5030	5030	5030	5030	0
21	20241119	191100	3579519770	5030	5030	5030	5030	0
22	20241119	191000	3579519770	5030	5030	5030	5030	0
23	20241119	190900	3579519770	5030	5030	5030	5030	0
24	20241119	190800	3579519770	5030	5030	5030	5030	0
25	20241119	190700	3579519770	5030	5030	5030	5030	0
26	20241119	190600	3579519770	5030	5030	5030	5030	0
27	20241119	190500	3579519770	5030	5030	5030	5030	0
28	20241119	190400	3579519770	5030	5030	5030	5030	0
29	20241119	190300	3579519770	5030	5030	5030	5030	0
30	20241119	190200	3579519770	5030	5030	5030	5030	0
31	20241119	190100	3579519770	5030	5030	5030	5030	0
32	20241119	190000	3579519770	5030	5030	5030	5030	9137
33	20241119	185900	3579519770	5030	5030	5030	5030	0
34	20241119	185800	3579519770	5030	5030	5030	5030	0
35	20241119	185700	3579519770	5030	5030	5030	5030	0
36	20241119	185600	3579519770	5030	5030	5030	5030	0
37	20241119	185500	3579519770	5030	5030	5030	5030	0
38	20241119	185400	3579519770	5030	5030	5030	5030	0
39	20241119	185300	3579519770	5030	5030	5030	5030	0
40	20241119	185200	3579519770	5030	5030	5030	5030	0
41	20241119	185100	3579519770	5030	5030	5030	5030	0
42	20241119	185000	3579519770	5030	5030	5030	5030	0
43	20241119	184900	3579519770	5030	5030	5030	5030	0
44	20241119	184800	3579519770	5030	5030	5030	5030	0
45	20241119	184700	3579519770	5030	5030	5030	5030	0
46	20241119	184600	3579519770	5030	5030	5030	5030	0
47	20241119	184500	3579519770	5030	5030	5030	5030	0
48	20241119	184400	3579519770	5030	5030	5030	5030	0
49	20241119	184300	3579519770	5030	5030	5030	5030	0
50	20241119	184200	3579519770	5030	5030	5030	5030	0
51	20241119	184100	3579519770	5030	5030	5030	5030	0
52	20241119	184000	3579519770	5030	5030	5030	5030	0
53	20241119	183900	3579519770	5030	5030	5030	5030	0
54	20241119	183800	3579519770	5030	5030	5030	5030	0
55	20241119	183700	3579519770	5030	5030	5030	5030	0
56	20241119	183600	3579519770	5030	5030	5030	5030	0
57	20241119	183500	3579519770	5030	5030	5030	5030	0
58	20241119	183400	3579519770	5030	5030	5030	5030	0
59	20241119	183300	3579519770	5030	5030	5030	5030	0
60	20241119	183200	3579519770	5030	5030	5030	5030	0
61	20241119	183100	3579519770	5030	5030	5030	5030	0
62	20241119	183000	3579519770	5030	5030	5030	5030	9137
63	20241119	182900	3579519770	5030	5030	5030	5030	0
64	20241119	182800	3579519770	5030	5030	5030	5030	0
65	20241119	182700	3579519770	5030	5030	5030	5030	0
66	20241119	182600	3579519770	5030	5030	5030	5030	0
67	20241119	182500	3579519770	5030	5030	5030	5030	0
68	20241119	182400	3579519770	5030	5030	5030	5030	0
69	20241119	182300	3579519770	5030	5030	5030	5030	0
70	20241119	182200	3579519770	5030	5030	5030	5030	0
71	20241119	182100	3579519770	5030	5030	5030	5030	0
72	20241119	182000	3579519770	5030	5030	5030	5030	0
73	20241119	181900	3579519770	5030	5030	5030	5030	0
74	20241119	181800	3579519770	5030	5030	5030	5030	0
75	20241119	181700	3579519770	5030	5030	5030	5030	0
76	20241119	181600	3579519770	5030	5030	5030	5030	0
77	20241119	181500	3579519770	5030	5030	5030	5030	0
78	20241119	181400	3579519770	5030	5030	5030	5030	0
79	20241119	181300	3579519770	5030	5030	5030	5030	0
80	20241119	181200	3579519770	5030	5030	5030	5030	0
81	20241119	181100	3579519770	5030	5030	5030	5030	0
82	20241119	181000	3579519770	5030	5030	5030	5030	0
83	20241119	180900	3579519770	5030	5030	5030	5030	0
84	20241119	180800	3579519770	5030	5030	5030	5030	0
85	20241119	180700	3579519770	5030	5030	5030	5030	0
86	20241119	180600	3579519770	5030	5030	5030	5030	0
87	20241119	180500	3579519770	5030	5030	5030	5030	0
88	20241119	180400	3579519770	5030	5030	5030	5030	0
89	20241119	180300	3579519770	5030	5030	5030	5030	0
90	20241119	180200	3579519770	5030	5030	5030	5030	0
91	20241119	180100	3579519770	5030	5030	5030	5030	0
92	20241119	180000	3579519770	5030	5030	5030	5030	9137
93	20241119	175900	3579519770	5030	5030	5030	5030	0
94	20241119	175800	3579519770	5030	5030	5030	5030	0
95	20241119	175700	3579519770	5030	5030	5030	5030	0
96	20241119	175600	3579519770	5030	5030	5030	5030	0
97	20241119	175500	3579519770	5030	5030	5030	5030	0
98	20241119	175400	3579519770	5030	5030	5030	5030	0
99	20241119	175300	3579519770	5030	5030	5030	5030	0
100	20241119	175200	3579519770	5030	5030	5030	5030	0
101	20241119	175100	3579519770	5030	5030	5030	5030	0
102	20241119	175000	3579519770	5030	5030	5030	5030	0
103	20241119	174900	3579519770	5030	5030	5030	5030	0
104	20241119	174800	3579519770	5030	5030	5030	5030	0
105	20241119	174700	3579519770	5030	5030	5030	5030	0
106	20241119	174600	3579519770	5030	5030	5030	5030	0
107	20241119	174500	3579519770	5030	5030	5030	5030	0
108	20241119	174400	3579519770	5030	5030	5030	5030	0
109	20241119	174300	3579519770	5030	5030	5030	5030	0
110	20241119	174200	3579519770	5030	5030	5030	5030	0
111	20241119	174100	3579519770	5030	5030	5030	5030	0
112	20241119	174000	3579519770	5030	5030	5030	5030	0
113	20241119	173900	3579519770	5030	5030	5030	5030	0
114	20241119	173800	3579519770	5030	5030	5030	5030	0
115	20241119	173700	3579519770	5030	5030	5030	5030	0
116	20241119	173600	3579519770	5030	5030	5030	5030	0
117	20241119	173500	3579519770	5030	5030	5030	5030	0
118	20241119	173400	3579519770	5030	5030	5030	5030	0
119	20241119	173300	3579519770	5030	5030	5030	5030	0
120	20241119	173200	3579519770	5030	5030	5030	5030	0
121	20241119	173100	3579519770	5030	5030	5030	5030	0
122	20241119	173000	3579519770	5030	5030	5030	5030	9137
123	20241119	172900	3579519770	5030	5030	5030	5030	0
124	20241119	172800	3579519770	5030	5030	5030	5030	0
125	20241119	172700	3579519770	5030	5030	5030	5030	0
126	20241119	172600	3579519770	5030	5030	5030	5030	0
127	20241119	172500	3579519770	5030	5030	5030	5030	0
128	20241119	172400	3579519770	5030	5030	5030	5030	0
129	20241119	172300	3579519770	5030	5030	5030	5030	0
130	20241119	172200	3579519770	5030	5030	5030	5030	0
131	20241119	172100	3579519770	5030	5030	5030	5030	0
132	20241119	172000	3579519770	5030	5030	5030	5030	0
133	20241119	171900	3579519770	5030	5030	5030	5030	0
134	20241119	171800	3579519770	5030	5030	5030	5030	0
135	20241119	171700	3579519770	5030	5030	5030	5030	0
136	20241119	171600	3579519770	5030	5030	5030	5030	0
137	20241119	171500	3579519770	5030	5030	5030	5030	0
138	20241119	171400	3579519770	5030	5030	5030	5030	0
139	20241119	171300	3579519770	5030	5030	5030	5030	0
140	20241119	171200	3579519770	5030	5030	5030	5030	0
141	20241119	171100	3579519770	5030	5030	5030	5030	0
142	20241119	171000	3579519770	5030	5030	5030	5030	0
143	20241119	170900	3579519770	5030	5030	5030	5030	0
144	20241119	170800	3579519770	5030	5030	5030	5030	0
145	20241119	170700	3579519770	5030	5030	5030	5030	0
146	20241119	170600	3579519770	5030	5030	5030	5030	0
147	20241119	170500	3579519770	5030	5030	5030	5030	0
148	20241119	170400	3579519770	5030	5030	5030	5030	0
149	20241119	170300	3579519770	5030	5030	5030	5030	0
150	20241119	170200	3579519770	5030	5030	5030	5030	0
151	20241119	170100	3579519770	5030	5030	5030	5030	0
152	20241119	170000	3579519770	5030	5030	5030	5030	9137
153	20241119	165900	3579519770	5030	5030	5030	5030	0
154	20241119	165800	3579519770	5030	5030	5030	5030	0
155	20241119	165700	3579519770	5030	5030	5030	5030	0
156	20241119	165600	3579519770	5030	5030	5030	5030	0
157	20241119	165500	3579519770	5030	5030	5030	5030	0
158	20241119	165400	3579519770	5030	5030	5030	5030	0
159	20241119	165300	3579519770	5030	5030	5030	5030	0
160	20241119	165200	3579519770	5030	5030	5030	5030	0
161	20241119	165100	3579519770	5030	5030	5030	5030	0
162	20241119	165000	3579519770	5030	5030	5030	5030	0
163	20241119	164900	3579519770	5030	5030	5030	5030	0
164	20241119	164800	3579519770	5030	5030	5030	5030	0
165	20241119	164700	3579519770	5030	5030	5030	5030	0
166	20241119	164600	3579519770	5030	5030	5030	5030	0
167	20241119	164500	3579519770	5030	5030	5030	5030	0
168	20241119	164400	3579519770	5030	5030	5030	5030	0
169	20241119	164300	3579519770	5030	5030	5030	5030	0
170	20241119	164200	3579519770	5030	5030	5030	5030	0
171	20241119	164100	3579519770	5030	5030	5030	5030	0
172	20241119	164000	3579519770	5030	5030	5030	5030	0
173	20241119	163900	3579519770	5030	5030	5030	5030	0
174	20241119	163800	3579519770	5030	5030	5030	5030	0
175	20241119	163700	3579519770	5030	5030	5030	5030	0
176	20241119	163600	3579519770	5030	5030	5030	5030	0
177	20241119	163500	3579519770	5030	5030	5030	5030	0
178	20241119	163400	3579519770	5030	5030	5030	5030	0
179	20241119	163300	3579519770	5030	5030	5030	5030	0
180	20241119	163200	3579519770	5030	5030	5030	5030	0
181	20241119	163100	3579519770	5030	5030	5030	5030	0
182	20241119	163000	3579519770	5030	5030	5030	5030	9137
183	20241119	162900	3579519770	5030	5030	5030	5030	0
184	20241119	162800	3579519770	5030	5030	5030	5030	0
185	20241119	162700	3579519770	5030	5030	5030	5030	0
186	20241119	162600	3579519770	5030	5030	5030	5030	0
187	20241119	162500	3579519770	5030	5030	5030	5030	0
188	20241119	162400	3579519770	5030	5030	5030	5030	0
189	20241119	162300	3579519770	5030	5030	5030	5030	0
190	20241119	162200	3579519770	5030	5030	5030	5030	0
191	20241119	162100	3579519770	5030	5030	5030	5030	0
192	20241119	162000	3579519770	5030	5030	5030	5030	0
193	20241119	161900	3579519770	5030	5030	5030	5030	0
194	20241119	161800	3579519770	5030	5030	5030	5030	0
195	20241119	161700	3579519770	5030	5030	5030	5030	0
196	20241119	161600	3579519770	5030	5030	5030	5030	0
197	20241119	161500	3579519770	5030	5030	5030	5030	0
198	20241119	161400	3579519770	5030	5030	5030	5030	0
199	20241119	161300	3579519770	5030	5030	5030	5030	0
200	20241119	161200	3579519770	5030	5030	5030	5030	0
201	20241119	161100	3579519770	5030	5030	5030	5030	0
202	20241119	161000	3579519770	5030	5030	5030	5030	0
203	20241119	160900	3579519770	5030	5030	5030	5030	0
204	20241119	160800	3579519770	5030	5030	5030	5030	0
205	20241119	160700	3579519770	5030	5030	5030	5030	0
206	20241119	160600	3579519770	5030	5030	5030	5030	0
207	20241119	160500	3579519770	5030	5030	5030	5030	0
208	20241119	160400	3579519770	5030	5030	5030	5030	0
209	20241119	160300	3579519770	5030	5030	5030	5030	0
210	20241119	160200	3579519770	5030	5030	5030	5030	0
211	20241119	160100	3579519770	5030	5030	5030	5030	0
212	20241119	160000	3579519770	5030	5030	5030	5030	9137
213	20241119	155900	3579519770	5030	5030	5030	5030	0
214	20241119	155800	3579519770	5030	5030	5030	5030	0
215	20241119	155700	3579519770	5030	5030	5030	5030	0
216	20241119	155600	3579519770	5030	5030	5030	5030	0
217	20241119	155500	3579519770	5030	5030	5030	5030	0
218	20241119	155400	3579519770	5030	5030	5030	5030	0
219	20241119	155300	3579519770	5030	5030	5030	5030	0
220	20241119	155200	3579519770	5030	5030	5030	5030	0
221	20241119	155100	3579519770	5030	5030	5030	5030	0
222	20241119	155000	3579519770	5030	5030	5030	5030	0
223	20241119	154900	3579519770	5030	5030	5030	5030	0
224	20241119	154800	3579519770	5030	5030	5030	5030	0
225	20241119	154700	3579519770	5030	5030	5030	5030	0
226	20241119	154600	3579519770	5030	5030	5030	5030	0
227	20241119	154500	3579519770	5030	5030	5030	5030	0
228	20241119	154400	3579519770	5030	5030	5030	5030	0
229	20241119	154300	3579519770	5030	5030	5030	5030	0
230	20241119	154200	3579519770	5030	5030	5030	5030	0
231	20241119	154100	3579519770	5030	5030	5030	5030	0
232	20241119	154000	3579519770	5030	5030	5030	5030	0
233	20241119	153900	3579519770	5030	5030	5030	5030	0
234	20241119	153800	3579519770	5030	5030	5030	5030	0
235	20241119	153700	3579519770	5030	5030	5030	5030	0
236	20241119	153600	3579519770	5030	5030	5030	5030	0
237	20241119	153500	3579519770	5030	5030	5030	5030	0
238	20241119	153400	3579519770	5030	5030	5030	5030	0
239	20241119	153300	3579519770	5030	5030	5030	5030	0
240	20241119	153200	3579519770	5030	5030	5030	5030	0
241	20241119	153100	3579519770	5030	5030	5030	5030	0
242	20241119	153000	3579519770	5030	5030	5030	5030	18274
243	20241119	152900	3533560660	5020	5020	5020	5020	0
244	20241119	152800	3533560660	5020	5020	5020	5020	0
245	20241119	152700	3533560660	5020	5020	5020	5020	0
246	20241119	152600	3533560660	5020	5020	5020	5020	0
247	20241119	152500	3533560660	5020	5020	5020	5020	0
248	20241119	152400	3533560660	5020	5020	5020	5020	0
249	20241119	152300	3533560660	5020	5020	5020	5020	0
250	20241119	152200	3533560660	5020	5020	5020	5020	0
251	20241119	152100	3533560660	5020	5020	5020	5020	0
252	20241119	152000	3533560660	5020	5020	5020	5020	0
253	20241119	151900	3533560660	5020	5010	5020	4995	3069
254	20241119	151800	3518219020	5000	5000	5000	5000	979
255	20241119	151700	3513324020	5010	5010	5010	5000	1004
256	20241119	151600	3508303990	5010	5010	5020	5000	3256
257	20241119	151500	3492018830	5020	5010	5020	5010	549
258	20241119	151400	3489267960	5020	5020	5020	5020	100
259	20241119	151300	3488765960	5010	5010	5020	5010	241
260	20241119	151200	3487558530	5010	5010	5010	5000	438
261	20241119	151100	3485364350	5010	5030	5030	5010	2394
262	20241119	151000	3473348600	5030	5030	5030	5030	3
263	20241119	150900	3473333510	5030	5030	5030	5030	809
264	20241119	150800	3469264240	5030	5040	5040	5020	333
265	20241119	150700	3467589550	5030	5030	5030	5030	100
266	20241119	150600	3467086550	5030	5040	5040	5030	1896
267	20241119	150500	3457538860	5040	5030	5040	5030	4
268	20241119	150400	3457518710	5030	5040	5040	5030	2
269	20241119	150300	3457508640	5030	5040	5040	5030	563
270	20241119	150200	3454674120	5040	5060	5060	5040	4132
271	20241119	150100	3433783970	5060	5020	5060	5020	7401
272	20241119	150000	3396514810	5020	5020	5020	5020	2
273	20241119	145900	3396504770	5020	5020	5020	5020	192
274	20241119	145800	3395540930	5020	5020	5020	5010	525
275	20241119	145700	3392908420	5010	5020	5020	5010	117
276	20241119	145600	3392321130	5020	5010	5020	5010	1001
277	20241119	145500	3387306110	5020	5010	5020	5010	4005
278	20241119	145400	3367226930	5010	5010	5010	5010	0
279	20241119	145300	3367226930	5010	5010	5010	5010	17
280	20241119	145200	3367141760	5010	5000	5010	5000	4529
281	20241119	145100	3344493750	5010	5020	5020	5010	1827
282	20241119	145000	3335340460	5000	5020	5020	5000	1526
283	20241119	144900	3327695590	5020	5020	5020	5020	11
284	20241119	144800	3327640370	5020	5020	5020	5020	239
285	20241119	144700	3326440590	5020	5010	5020	5010	89
286	20241119	144600	3325993890	5020	5020	5020	5010	204
287	20241119	144500	3324971280	5020	5020	5020	5020	269
288	20241119	144400	3323620900	5020	5030	5030	5020	541
289	20241119	144300	3320904720	5030	5020	5030	5010	640
290	20241119	144200	3317691070	5020	5010	5020	5010	1114
291	20241119	144100	3312100280	5010	5000	5010	5000	451
292	20241119	144000	3309845270	5000	5010	5010	5000	2780
293	20241119	143900	3295939870	5010	5020	5030	5010	1487
294	20241119	143800	3288475220	5010	5010	5010	5010	0
295	20241119	143700	3288475220	5010	5020	5020	5010	121
296	20241119	143600	3287868010	5010	5010	5030	5010	2151
297	20241119	143500	3277069840	5010	5000	5010	5000	650
298	20241119	143400	3273818840	5000	4995	5000	4995	609
299	20241119	143300	3270773850	4980	5000	5010	4980	2617
300	20241119	143200	3257703870	5010	5000	5010	5000	1393
301	20241119	143100	3250728990	5000	4995	5000	4985	2046
302	20241119	143000	3240517485	5000	4995	5000	4995	166
303	20241119	142900	3239688310	4990	4985	4990	4985	1418
304	20241119	142800	3232613760	4985	4980	4985	4980	819
305	20241119	142700	3228532675	4985	4985	4990	4965	6711
306	20241119	142600	3195150925	4980	5000	5000	4980	9017
307	20241119	142500	3150210390	4990	4990	5000	4985	598
308	20241119	142400	3147227650	4985	5000	5000	4985	12195
309	20241119	142300	3086341050	5000	5000	5000	5000	134
310	20241119	142200	3085671050	5000	5000	5000	5000	72
311	20241119	142100	3085311050	5000	5010	5010	5000	2126
312	20241119	142000	3074676730	5010	5010	5010	5010	1
313	20241119	141900	3074671720	5000	5010	5020	5000	1896
314	20241119	141800	3065191270	5020	5010	5020	5010	2952
315	20241119	141700	3050401740	5000	5010	5010	5000	107
316	20241119	141600	3049866490	5010	5000	5010	5000	438
317	20241119	141500	3047673900	5010	5010	5010	5010	200
318	20241119	141400	3046671900	5000	5010	5010	5000	137
319	20241119	141300	3045985940	5000	5000	5000	5000	155
320	20241119	141200	3045210940	4995	5000	5000	4995	1370
321	20241119	141100	3038365940	4995	5010	5010	4995	5910
322	20241119	141000	3008827705	5010	5010	5010	5010	0
323	20241119	140900	3008827705	5010	5000	5010	5000	263
324	20241119	140800	3007512205	5000	4995	5000	4995	1316
325	20241119	140700	3000932495	5000	4995	5000	4995	874
326	20241119	140600	2996566580	5000	5000	5000	5000	1051
327	20241119	140500	2991311580	4995	5000	5000	4995	38
328	20241119	140400	2991121725	4995	5000	5000	4995	33
329	20241119	140300	2990956865	5010	5000	5010	4995	2221
330	20241119	140200	2979852005	5010	5010	5010	5000	10952
331	20241119	140100	2925087855	5010	5010	5010	5010	134
332	20241119	140000	2924416515	5010	5010	5010	5010	1433
333	20241119	135900	2917237185	5010	5000	5010	5000	2624
334	20241119	135800	2904117085	5000	5010	5020	5000	3062
335	20241119	135700	2888778505	5010	5020	5020	5010	401
336	20241119	135600	2886769485	5020	5020	5020	5010	203
337	20241119	135500	2885751105	5020	5020	5020	5020	20
338	20241119	135400	2885650705	5020	5020	5020	5020	0
339	20241119	135300	2885650705	5020	5020	5020	5020	200
340	20241119	135200	2884646705	5010	5010	5010	5010	5572
341	20241119	135100	2856730985	5010	5020	5020	5010	34
342	20241119	135000	2856560585	5020	5020	5020	5020	722
343	20241119	134900	2852936145	5020	5020	5020	5020	20
344	20241119	134800	2852835745	5020	5010	5020	5010	214
345	20241119	134700	2851762565	5020	5030	5030	5020	3310
346	20241119	134600	2835132335	5020	5030	5030	5020	528
347	20241119	134500	2832481195	5020	5020	5030	5020	885
348	20241119	134400	2828037325	5020	5020	5020	5020	1
349	20241119	134300	2828032305	5020	5020	5020	5020	724
350	20241119	134200	2824397825	5030	5030	5030	5030	10
351	20241119	134100	2824347525	5030	5030	5030	5030	1
352	20241119	134000	2824342495	5020	5020	5020	5020	19
353	20241119	133900	2824247115	5020	5020	5020	5020	2000
354	20241119	133800	2814207115	5030	5020	5030	5020	82
355	20241119	133700	2813795455	5020	5030	5030	5010	6231
356	20241119	133600	2782540105	5020	5020	5020	5020	10
357	20241119	133500	2782489905	5030	5030	5030	5030	13
358	20241119	133400	2782424515	5030	5030	5030	5030	222
359	20241119	133300	2781307855	5030	5030	5030	5020	1282
360	20241119	133200	2774859525	5020	5020	5020	5020	0
361	20241119	133100	2774859525	5020	5020	5030	5020	951
362	20241119	133000	2770083875	5020	5030	5030	5020	668
363	20241119	132900	2766729915	5030	5040	5040	5030	2709
364	20241119	132800	2753103045	5040	5040	5040	5040	55
365	20241119	132700	2752825845	5050	5040	5050	5030	9003
366	20241119	132600	2707470635	5050	5050	5050	5040	2925
367	20241119	132500	2692708075	5050	5050	5050	5050	60
368	20241119	132400	2692405075	5060	5060	5060	5060	104
369	20241119	132300	2691878835	5060	5050	5060	5050	1136
370	20241119	132200	2686134035	5050	5050	5050	5050	2835
371	20241119	132100	2671817285	5050	5040	5050	5040	29
372	20241119	132000	2671671105	5050	5060	5060	5050	3813
373	20241119	131900	2652414385	5050	5060	5060	5050	327
374	20241119	131800	2650760465	5060	5060	5060	5060	0
375	20241119	131700	2650760465	5060	5060	5060	5060	6
376	20241119	131600	2650730105	5060	5050	5060	5050	920
377	20241119	131500	2646084005	5060	5050	5060	5050	2
378	20241119	131400	2646073895	5060	5060	5060	5060	255
379	20241119	131300	2644783595	5070	5060	5070	5060	21
380	20241119	131200	2644677325	5060	5060	5060	5060	0
381	20241119	131100	2644677325	5060	5070	5070	5060	1000
382	20241119	131000	2639614325	5070	5070	5070	5070	10
383	20241119	130900	2639563625	5060	5060	5060	5060	238
384	20241119	130800	2638359345	5060	5060	5060	5060	59
385	20241119	130700	2638060805	5060	5060	5060	5050	592
386	20241119	130600	2635067655	5060	5040	5060	5040	2521
387	20241119	130500	2622319545	5050	5050	5050	5050	1
388	20241119	130400	2622314495	5050	5040	5050	5040	127
389	20241119	130300	2621673195	5040	5050	5050	5040	801
390	20241119	130200	2617633145	5050	5040	5050	5040	313
391	20241119	130100	2616052505	5050	5040	5050	5040	1400
392	20241119	130000	2608982525	5040	5050	5050	5040	49
393	20241119	125900	2608735175	5040	5040	5040	5040	0
394	20241119	125800	2608735175	5040	5050	5050	5040	1360
395	20241119	125700	2601871645	5050	5060	5060	5050	14
396	20241119	125600	2601800935	5060	5050	5060	5050	1077
397	20241119	125500	2596361875	5040	5050	5050	5040	837
398	20241119	125400	2592135055	5050	5050	5050	5050	992
399	20241119	125300	2587125455	5050	5060	5060	5050	335
400	20241119	125200	2585433525	5060	5050	5060	5050	1785
401	20241119	125100	2576404265	5050	5050	5060	5050	8155
402	20241119	125000	2535200415	5050	5050	5050	5050	0
403	20241119	124900	2535200415	5050	5040	5050	5040	661
404	20241119	124800	2531868965	5040	5030	5040	5030	1150
405	20241119	124700	2526074455	5020	5030	5030	5020	1273
406	20241119	124600	2519675985	5030	5030	5050	5030	322
407	20241119	124500	2518056305	5040	5030	5040	5030	700
408	20241119	124400	2514533305	5030	5030	5040	5030	3555
409	20241119	124300	2496648745	5040	5030	5040	5030	82
410	20241119	124200	2496236225	5040	5040	5040	5040	10
411	20241119	124100	2496185825	5040	5040	5040	5030	325
412	20241119	124000	2494547835	5040	5040	5040	5040	0
413	20241119	123900	2494547835	5040	5050	5050	5040	327
414	20241119	123800	2492899655	5050	5050	5050	5050	0
415	20241119	123700	2492899655	5050	5040	5050	5040	863
416	20241119	123600	2488542255	5050	5050	5050	5050	134
417	20241119	123500	2487865555	5050	5040	5050	5040	159
418	20241119	123400	2487064165	5040	5040	5040	5040	2
419	20241119	123300	2487054085	5030	5040	5040	5030	817
420	20241119	123200	2482943575	5040	5040	5040	5040	6
421	20241119	123100	2482913335	5030	5040	5040	5020	63
422	20241119	123000	2482596535	5020	5020	5020	5020	60
423	20241119	122900	2482295335	5040	5020	5040	5020	4898
424	20241119	122800	2457613525	5020	5030	5030	5020	312
425	20241119	122700	2456045265	5030	5020	5030	5020	943
426	20241119	122600	2451303425	5020	5030	5030	5010	275
427	20241119	122500	2449924505	5020	5010	5020	5010	700
428	20241119	122400	2446412505	5020	5020	5020	5010	321
429	20241119	122300	2444801185	5020	5020	5020	5010	3700
430	20241119	122200	2426239185	5030	5020	5030	5020	1262
431	20241119	122100	2419902645	5020	5020	5020	5020	0
432	20241119	122000	2419902645	5020	5020	5020	5020	4000
433	20241119	121900	2399822645	5030	5030	5030	5030	60
434	20241119	121800	2399520845	5040	5030	5040	5030	402
435	20241119	121700	2397498775	5030	5030	5030	5030	15
436	20241119	121600	2397423325	5040	5020	5040	5000	10181
437	20241119	121500	2346396705	5020	5030	5030	5020	106
438	20241119	121400	2345863585	5030	5030	5030	5030	75
439	20241119	121300	2345486335	5040	5040	5040	5040	1202
440	20241119	121200	2339428255	5030	5030	5030	5030	204
441	20241119	121100	2338402135	5020	5020	5020	5020	390
442	20241119	121000	2336444335	5030	5030	5030	5030	1433
443	20241119	120900	2329236345	5040	5040	5040	5020	6351
444	20241119	120800	2297342465	5040	5040	5040	5040	102
445	20241119	120700	2296828385	5040	5040	5040	5040	155
446	20241119	120600	2296047185	5040	5040	5040	5040	79
447	20241119	120500	2295649025	5050	5050	5050	5050	0
448	20241119	120400	2295649025	5050	5050	5050	5050	0
449	20241119	120300	2295649025	5050	5060	5060	5050	45
450	20241119	120200	2295421715	5050	5050	5060	5050	609
451	20241119	120100	2292346225	5060	5060	5060	5060	1
452	20241119	120000	2292341165	5060	5060	5060	5060	309
453	20241119	115900	2290777625	5060	5040	5060	5040	799
454	20241119	115800	2286741775	5040	5050	5050	5030	3387
455	20241119	115700	2269703285	5040	5040	5040	5040	1504
456	20241119	115600	2262123125	5040	5040	5040	5040	12
457	20241119	115500	2262062645	5050	5050	5050	5050	0
458	20241119	115400	2262062645	5050	5050	5050	5050	1
459	20241119	115300	2262057595	5040	5040	5040	5040	296
460	20241119	115200	2260565755	5040	5030	5040	5030	4923
461	20241119	115100	2235771115	5040	5040	5040	5040	866
462	20241119	115000	2231406475	5040	5040	5040	5040	201
463	20241119	114900	2230393435	5040	5040	5040	5040	1002
464	20241119	114800	2225343355	5040	5040	5050	5040	2120
465	20241119	114700	2214658535	5040	5050	5050	5040	1151
466	20241119	114600	2208856985	5050	5050	5050	5050	1
467	20241119	114500	2208851935	5050	5050	5050	5050	301
468	20241119	114400	2207331885	5040	5040	5040	5040	0
469	20241119	114300	2207331885	5040	5040	5040	5040	171
470	20241119	114200	2206470045	5060	5050	5060	5040	3473
471	20241119	114100	2188957225	5060	5050	5060	5050	292
472	20241119	114000	2187482615	5050	5050	5050	5050	972
473	20241119	113900	2182574015	5050	5050	5050	5050	2000
474	20241119	113800	2172474015	5050	5060	5060	5050	3023
475	20241119	113700	2157207845	5060	5060	5060	5060	0
476	20241119	113600	2157207845	5060	5060	5060	5050	1251
477	20241119	113500	2150889545	5060	5060	5060	5050	1335
478	20241119	113400	2144145145	5050	5050	5050	5050	1126
479	20241119	113300	2138458845	5050	5050	5060	5050	123
480	20241119	113200	2137837585	5050	5060	5060	5050	2104
481	20241119	113100	2127212345	5060	5050	5060	5050	1152
482	20241119	113000	2121394635	5050	5050	5050	5050	1019
483	20241119	112900	2116248685	5050	5050	5060	5050	645
484	20241119	112800	2112991425	5050	5050	5060	5050	2472
485	20241119	112700	2100507185	5050	5050	5070	5050	1374
486	20241119	112600	2093568465	5060	5070	5070	5060	1001
487	20241119	112500	2088503395	5060	5060	5060	5060	7641
488	20241119	112400	2049839935	5060	5070	5070	5060	573
489	20241119	112300	2046939555	5080	5060	5080	5060	4097
490	20241119	112200	2026192345	5070	5060	5070	5060	542
491	20241119	112100	2023445465	5060	5060	5060	5060	505
492	20241119	112000	2020890165	5060	5070	5070	5060	2087
493	20241119	111900	2010320565	5070	5080	5080	5070	284
494	20241119	111800	2008880065	5070	5080	5080	5070	2403
495	20241119	111700	1996696835	5080	5070	5080	5070	202
496	20241119	111600	1995670725	5070	5070	5070	5070	505
497	20241119	111500	1993110375	5070	5060	5070	5060	123
498	20241119	111400	1992487745	5060	5060	5060	5060	19
499	20241119	111300	1992391605	5070	5060	5080	5060	153
500	20241119	111200	1991615895	5070	5070	5070	5070	0
501	20241119	111100	1991615895	5070	5070	5070	5070	986
502	20241119	111000	1986616875	5070	5070	5070	5070	1203
503	20241119	110900	1980517665	5070	5060	5070	5060	172
504	20241119	110800	1979646125	5060	5070	5070	5060	266
505	20241119	110700	1978298065	5070	5070	5070	5070	697
506	20241119	110600	1974764275	5070	5070	5070	5070	180
507	20241119	110500	1973851675	5070	5060	5070	5060	964
508	20241119	110400	1968968595	5060	5070	5070	5060	436
509	20241119	110300	1966760085	5070	5070	5070	5070	1068
510	20241119	110200	1961345325	5070	5070	5070	5070	50
511	20241119	110100	1961091825	5080	5090	5090	5080	2737
512	20241119	110000	1947187395	5090	5090	5090	5080	361
513	20241119	105900	1945350205	5080	5100	5100	5080	2257
514	20241119	105800	1933852195	5090	5090	5090	5090	4508
515	20241119	105700	1910906475	5090	5090	5090	5080	1088
516	20241119	105600	1905368625	5090	5090	5090	5090	920
517	20241119	105500	1900685825	5080	5090	5090	5080	4888
518	20241119	105400	1875809025	5080	5080	5080	5070	2348
519	20241119	105300	1863886385	5080	5070	5080	5070	3292
520	20241119	105200	1847183875	5070	5070	5070	5070	1082
521	20241119	105100	1841698135	5070	5060	5070	5050	3231
522	20241119	105000	1825349455	5050	5060	5060	5050	1817
523	20241119	104900	1816165515	5060	5070	5070	5050	154
524	20241119	104800	1815386765	5050	5070	5070	5050	2262
525	20241119	104700	1803963185	5070	5040	5070	5040	41
526	20241119	104600	1803756515	5070	5070	5080	5040	1621
527	20241119	104500	1795529535	5070	5070	5070	5070	426
528	20241119	104400	1793369715	5070	5060	5070	5040	2319
529	20241119	104300	1781652815	5060	5080	5080	5060	98
530	20241119	104200	1781156715	5070	5080	5080	5070	2729
531	20241119	104100	1767320645	5060	5070	5070	5060	611
532	20241119	104000	1764223965	5080	5080	5080	5070	4103
533	20241119	103900	1743389845	5080	5080	5080	5080	1693
534	20241119	103800	1734789405	5080	5060	5080	5060	2844
535	20241119	103700	1720369175	5070	5070	5070	5060	3278
536	20241119	103600	1703749765	5070	5060	5070	5060	2075
537	20241119	103500	1693236095	5060	5050	5060	5050	1677
538	20241119	103400	1684756245	5050	5060	5060	5050	377
539	20241119	103300	1682849895	5060	5060	5060	5050	204
540	20241119	103200	1681817675	5050	5050	5060	5050	1175
541	20241119	103100	1675874045	5060	5050	5060	5050	117
542	20241119	103000	1675283135	5050	5060	5060	5050	609
543	20241119	102900	1672201895	5070	5060	5070	5050	2999
544	20241119	102800	1657032355	5060	5070	5070	5050	1912
545	20241119	102700	1647367335	5070	5060	5070	5060	55
546	20241119	102600	1647088985	5060	5070	5070	5060	1394
547	20241119	102500	1640033545	5060	5060	5060	5060	1398
548	20241119	102400	1632959665	5050	5050	5060	5050	4493
549	20241119	102300	1610269915	5050	5060	5060	5040	7073
550	20241119	102200	1574555085	5060	5080	5080	5060	10970
551	20241119	102100	1518961215	5070	5080	5090	5070	5073
552	20241119	102000	1493146055	5080	5090	5090	5080	4208
553	20241119	101900	1471769095	5090	5090	5090	5080	547
554	20241119	101800	1468987865	5080	5090	5100	5080	2913
555	20241119	101700	1454159655	5090	5090	5100	5090	1298
556	20241119	101600	1447549485	5100	5090	5100	5090	7701
557	20241119	101500	1408326805	5090	5090	5100	5090	4498
558	20241119	101400	1385410735	5090	5090	5100	5090	3669
559	20241119	101300	1366720265	5090	5080	5100	5070	14651
560	20241119	101200	1292152855	5080	5080	5090	5070	4905
561	20241119	101100	1267235105	5060	5070	5080	5060	149
562	20241119	101000	1266480675	5070	5070	5070	5070	156
563	20241119	100900	1265689755	5080	5080	5080	5060	4159
564	20241119	100800	1244579005	5080	5080	5080	5070	3437
565	20241119	100700	1227119605	5080	5070	5090	5070	18387
566	20241119	100600	1133712675	5080	5070	5080	5070	7706
567	20241119	100500	1094617795	5070	5060	5070	5060	4244
568	20241119	100400	1073122025	5060	5060	5070	5060	2712
569	20241119	100300	1059398415	5060	5060	5070	5060	1517
570	20241119	100200	1051722385	5060	5060	5060	5060	3116
571	20241119	100100	1035955425	5050	5060	5060	5050	2733
572	20241119	100000	1022131925	5050	5050	5060	5050	1443
573	20241119	095900	1014844715	5060	5050	5060	5040	4909
574	20241119	095800	990041355	5050	5050	5050	5050	1647
575	20241119	095700	981724005	5060	5050	5060	5040	11516
576	20241119	095600	923566785	5050	5020	5050	5020	19783
577	20241119	095500	824032855	5020	5030	5030	5020	1734
578	20241119	095400	815327285	5030	5020	5030	5020	163
579	20241119	095300	814509005	5020	5020	5020	5020	154
580	20241119	095200	813735925	5020	5020	5030	5020	834
581	20241119	095100	809549045	5020	5020	5030	5020	1412
582	20241119	095000	802459815	5020	5020	5030	5020	102
583	20241119	094900	801946775	5020	5020	5030	5020	149
584	20241119	094800	801198775	5020	5020	5030	5010	163
585	20241119	094700	800380875	5030	5030	5030	5010	3580
586	20241119	094600	782409905	5030	5030	5040	5030	1421
587	20241119	094500	775262065	5040	5020	5040	5020	239
588	20241119	094400	774061885	5020	5040	5040	5020	1103
589	20241119	094300	768513095	5040	5030	5050	5030	65
590	20241119	094200	768185745	5040	5040	5050	5030	2770
591	20241119	094100	754226865	5040	5030	5050	5020	939
592	20241119	094000	749488775	5050	5020	5050	5020	1266
593	20241119	093900	743117465	5020	5020	5030	5020	1522
594	20241119	093800	735467025	5020	5030	5030	5020	2200
595	20241119	093700	724402105	5030	5040	5040	5030	1481
596	20241119	093600	716942155	5050	5040	5050	5030	1549
597	20241119	093500	709134935	5050	5030	5050	5030	1568
598	20241119	093400	701232495	5030	5040	5040	5020	1179
599	20241119	093300	695302035	5040	5040	5040	5040	3130
600	20241119	093200	679526835	5040	5030	5040	5020	2081
601	20241119	093100	669059845	5030	5030	5030	5030	177
602	20241119	093000	668169535	5010	5010	5010	5010	1390
603	20241119	092900	661205635	5010	5010	5010	5000	268
604	20241119	092800	659865395	5010	5000	5010	5000	329
605	20241119	092700	658218105	5010	5030	5040	5010	3784
606	20241119	092600	639190505	5040	5040	5040	5030	230
607	20241119	092500	638033305	5030	5010	5030	5010	1163
608	20241119	092400	632187915	5010	5020	5020	5010	3343
609	20241119	092300	615428995	5010	5020	5020	5010	3965
610	20241119	092200	595530745	5030	5030	5030	5030	513
611	20241119	092100	592950355	5030	5040	5040	5030	3077
612	20241119	092000	577462575	5040	5040	5050	5040	1947
613	20241119	091900	567647165	5040	5030	5050	5030	4486
614	20241119	091800	545047625	5030	5050	5060	5030	2247
615	20241119	091700	533693125	5060	5050	5060	5030	1054
616	20241119	091600	528379595	5050	5050	5050	5050	1433
617	20241119	091500	521142945	5050	5050	5060	5050	4000
618	20241119	091400	500927605	5050	5050	5060	5040	1599
619	20241119	091300	492840165	5050	5060	5080	5030	6888
620	20241119	091200	457957605	5060	5030	5060	5030	6723
621	20241119	091100	424020705	5030	5040	5050	5030	771
622	20241119	091000	420138865	5040	5060	5060	5040	5193
623	20241119	090900	393922475	5050	5060	5060	5040	8403
624	20241119	090800	351450205	5060	5040	5060	5040	16604
625	20241119	090700	267507695	5050	5050	5050	5040	3412
626	20241119	090600	250279875	5050	5030	5050	5000	13277
627	20241119	090500	183452285	5030	5010	5030	5000	7818
628	20241119	090400	144189775	5000	5020	5020	5000	5411
629	20241119	090300	117102325	5020	4990	5030	4990	10950
630	20241119	090200	62221325	4990	4995	5000	4980	5346
631	20241119	090100	35518140	4990	4960	4990	4955	1026
632	20241119	090000	30417680	4955	4940	5010	4940	6144