KissMeData/151860/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	202300	532549885	4990	4990	4990	4990	6379
3	20241120	202200	532549885	4990	4990	4990	4990	0
4	20241120	202100	532549885	4990	4990	4990	4990	0
5	20241120	202000	532549885	4990	4990	4990	4990	0
6	20241120	201900	532549885	4990	4990	4990	4990	0
7	20241120	201800	532549885	4990	4990	4990	4990	0
8	20241120	201700	532549885	4990	4990	4990	4990	0
9	20241120	201600	532549885	4990	4990	4990	4990	0
10	20241120	201500	532549885	4990	4990	4990	4990	0
11	20241120	201400	532549885	4990	4990	4990	4990	0
12	20241120	201300	532549885	4990	4990	4990	4990	0
13	20241120	201200	532549885	4990	4990	4990	4990	0
14	20241120	201100	532549885	4990	4990	4990	4990	0
15	20241120	201000	532549885	4990	4990	4990	4990	0
16	20241120	200900	532549885	4990	4990	4990	4990	0
17	20241120	200800	532549885	4990	4990	4990	4990	0
18	20241120	200700	532549885	4990	4990	4990	4990	0
19	20241120	200600	532549885	4990	4990	4990	4990	0
20	20241120	200500	532549885	4990	4990	4990	4990	0
21	20241120	200400	532549885	4990	4990	4990	4990	0
22	20241120	200300	532549885	4990	4990	4990	4990	0
23	20241120	200200	532549885	4990	4990	4990	4990	0
24	20241120	200100	532549885	4990	4990	4990	4990	0
25	20241120	200000	532549885	4990	4990	4990	4990	0
26	20241120	195900	532549885	4990	4990	4990	4990	0
27	20241120	195800	532549885	4990	4990	4990	4990	0
28	20241120	195700	532549885	4990	4990	4990	4990	0
29	20241120	195600	532549885	4990	4990	4990	4990	0
30	20241120	195500	532549885	4990	4990	4990	4990	0
31	20241120	195400	532549885	4990	4990	4990	4990	0
32	20241120	195300	532549885	4990	4990	4990	4990	6379
33	20241120	195200	532549885	4990	4990	4990	4990	0
34	20241120	195100	532549885	4990	4990	4990	4990	0
35	20241120	195000	532549885	4990	4990	4990	4990	0
36	20241120	194900	532549885	4990	4990	4990	4990	0
37	20241120	194800	532549885	4990	4990	4990	4990	0
38	20241120	194700	532549885	4990	4990	4990	4990	0
39	20241120	194600	532549885	4990	4990	4990	4990	0
40	20241120	194500	532549885	4990	4990	4990	4990	0
41	20241120	194400	532549885	4990	4990	4990	4990	0
42	20241120	194300	532549885	4990	4990	4990	4990	0
43	20241120	194200	532549885	4990	4990	4990	4990	0
44	20241120	194100	532549885	4990	4990	4990	4990	0
45	20241120	194000	532549885	4990	4990	4990	4990	0
46	20241120	193900	532549885	4990	4990	4990	4990	0
47	20241120	193800	532549885	4990	4990	4990	4990	0
48	20241120	193700	532549885	4990	4990	4990	4990	0
49	20241120	193600	532549885	4990	4990	4990	4990	0
50	20241120	193500	532549885	4990	4990	4990	4990	0
51	20241120	193400	532549885	4990	4990	4990	4990	0
52	20241120	193300	532549885	4990	4990	4990	4990	0
53	20241120	193200	532549885	4990	4990	4990	4990	0
54	20241120	193100	532549885	4990	4990	4990	4990	0
55	20241120	193000	532549885	4990	4990	4990	4990	0
56	20241120	192900	532549885	4990	4990	4990	4990	0
57	20241120	192800	532549885	4990	4990	4990	4990	0
58	20241120	192700	532549885	4990	4990	4990	4990	0
59	20241120	192600	532549885	4990	4990	4990	4990	0
60	20241120	192500	532549885	4990	4990	4990	4990	0
61	20241120	192400	532549885	4990	4990	4990	4990	0
62	20241120	192300	532549885	4990	4990	4990	4990	6379
63	20241120	192200	532549885	4990	4990	4990	4990	0
64	20241120	192100	532549885	4990	4990	4990	4990	0
65	20241120	192000	532549885	4990	4990	4990	4990	0
66	20241120	191900	532549885	4990	4990	4990	4990	0
67	20241120	191800	532549885	4990	4990	4990	4990	0
68	20241120	191700	532549885	4990	4990	4990	4990	0
69	20241120	191600	532549885	4990	4990	4990	4990	0
70	20241120	191500	532549885	4990	4990	4990	4990	0
71	20241120	191400	532549885	4990	4990	4990	4990	0
72	20241120	191300	532549885	4990	4990	4990	4990	0
73	20241120	191200	532549885	4990	4990	4990	4990	0
74	20241120	191100	532549885	4990	4990	4990	4990	0
75	20241120	191000	532549885	4990	4990	4990	4990	0
76	20241120	190900	532549885	4990	4990	4990	4990	0
77	20241120	190800	532549885	4990	4990	4990	4990	0
78	20241120	190700	532549885	4990	4990	4990	4990	0
79	20241120	190600	532549885	4990	4990	4990	4990	0
80	20241120	190500	532549885	4990	4990	4990	4990	0
81	20241120	190400	532549885	4990	4990	4990	4990	0
82	20241120	190300	532549885	4990	4990	4990	4990	0
83	20241120	190200	532549885	4990	4990	4990	4990	0
84	20241120	190100	532549885	4990	4990	4990	4990	0
85	20241120	190000	532549885	4990	4990	4990	4990	0
86	20241120	185900	532549885	4990	4990	4990	4990	0
87	20241120	185800	532549885	4990	4990	4990	4990	0
88	20241120	185700	532549885	4990	4990	4990	4990	0
89	20241120	185600	532549885	4990	4990	4990	4990	0
90	20241120	185500	532549885	4990	4990	4990	4990	0
91	20241120	185400	532549885	4990	4990	4990	4990	0
92	20241120	185300	532549885	4990	4990	4990	4990	6379
93	20241120	185200	532549885	4990	4990	4990	4990	0
94	20241120	185100	532549885	4990	4990	4990	4990	0
95	20241120	185000	532549885	4990	4990	4990	4990	0
96	20241120	184900	532549885	4990	4990	4990	4990	0
97	20241120	184800	532549885	4990	4990	4990	4990	0
98	20241120	184700	532549885	4990	4990	4990	4990	0
99	20241120	184600	532549885	4990	4990	4990	4990	0
100	20241120	184500	532549885	4990	4990	4990	4990	0
101	20241120	184400	532549885	4990	4990	4990	4990	0
102	20241120	184300	532549885	4990	4990	4990	4990	0
103	20241120	184200	532549885	4990	4990	4990	4990	0
104	20241120	184100	532549885	4990	4990	4990	4990	0
105	20241120	184000	532549885	4990	4990	4990	4990	0
106	20241120	183900	532549885	4990	4990	4990	4990	0
107	20241120	183800	532549885	4990	4990	4990	4990	0
108	20241120	183700	532549885	4990	4990	4990	4990	0
109	20241120	183600	532549885	4990	4990	4990	4990	0
110	20241120	183500	532549885	4990	4990	4990	4990	0
111	20241120	183400	532549885	4990	4990	4990	4990	0
112	20241120	183300	532549885	4990	4990	4990	4990	0
113	20241120	183200	532549885	4990	4990	4990	4990	0
114	20241120	183100	532549885	4990	4990	4990	4990	0
115	20241120	183000	532549885	4990	4990	4990	4990	0
116	20241120	182900	532549885	4990	4990	4990	4990	0
117	20241120	182800	532549885	4990	4990	4990	4990	0
118	20241120	182700	532549885	4990	4990	4990	4990	0
119	20241120	182600	532549885	4990	4990	4990	4990	0
120	20241120	182500	532549885	4990	4990	4990	4990	0
121	20241120	182400	532549885	4990	4990	4990	4990	0
122	20241120	182300	532549885	4990	4990	4990	4990	6379
123	20241120	182200	532549885	4990	4990	4990	4990	0
124	20241120	182100	532549885	4990	4990	4990	4990	0
125	20241120	182000	532549885	4990	4990	4990	4990	0
126	20241120	181900	532549885	4990	4990	4990	4990	0
127	20241120	181800	532549885	4990	4990	4990	4990	0
128	20241120	181700	532549885	4990	4990	4990	4990	0
129	20241120	181600	532549885	4990	4990	4990	4990	0
130	20241120	181500	532549885	4990	4990	4990	4990	0
131	20241120	181400	532549885	4990	4990	4990	4990	0
132	20241120	181300	532549885	4990	4990	4990	4990	0
133	20241120	181200	532549885	4990	4990	4990	4990	0
134	20241120	181100	532549885	4990	4990	4990	4990	0
135	20241120	181000	532549885	4990	4990	4990	4990	0
136	20241120	180900	532549885	4990	4990	4990	4990	0
137	20241120	180800	532549885	4990	4990	4990	4990	0
138	20241120	180700	532549885	4990	4990	4990	4990	0
139	20241120	180600	532549885	4990	4990	4990	4990	0
140	20241120	180500	532549885	4990	4990	4990	4990	0
141	20241120	180400	532549885	4990	4990	4990	4990	0
142	20241120	180300	532549885	4990	4990	4990	4990	0
143	20241120	180200	532549885	4990	4990	4990	4990	0
144	20241120	180100	532549885	4990	4990	4990	4990	0
145	20241120	180000	532549885	4990	4990	4990	4990	0
146	20241120	175900	532549885	4990	4990	4990	4990	0
147	20241120	175800	532549885	4990	4990	4990	4990	0
148	20241120	175700	532549885	4990	4990	4990	4990	0
149	20241120	175600	532549885	4990	4990	4990	4990	0
150	20241120	175500	532549885	4990	4990	4990	4990	0
151	20241120	175400	532549885	4990	4990	4990	4990	0
152	20241120	175300	532549885	4990	4990	4990	4990	6379
153	20241120	175200	532549885	4990	4990	4990	4990	0
154	20241120	175100	532549885	4990	4990	4990	4990	0
155	20241120	175000	532549885	4990	4990	4990	4990	0
156	20241120	174900	532549885	4990	4990	4990	4990	0
157	20241120	174800	532549885	4990	4990	4990	4990	0
158	20241120	174700	532549885	4990	4990	4990	4990	0
159	20241120	174600	532549885	4990	4990	4990	4990	0
160	20241120	174500	532549885	4990	4990	4990	4990	0
161	20241120	174400	532549885	4990	4990	4990	4990	0
162	20241120	174300	532549885	4990	4990	4990	4990	0
163	20241120	174200	532549885	4990	4990	4990	4990	0
164	20241120	174100	532549885	4990	4990	4990	4990	0
165	20241120	174000	532549885	4990	4990	4990	4990	0
166	20241120	173900	532549885	4990	4990	4990	4990	0
167	20241120	173800	532549885	4990	4990	4990	4990	0
168	20241120	173700	532549885	4990	4990	4990	4990	0
169	20241120	173600	532549885	4990	4990	4990	4990	0
170	20241120	173500	532549885	4990	4990	4990	4990	0
171	20241120	173400	532549885	4990	4990	4990	4990	0
172	20241120	173300	532549885	4990	4990	4990	4990	0
173	20241120	173200	532549885	4990	4990	4990	4990	0
174	20241120	173100	532549885	4990	4990	4990	4990	0
175	20241120	173000	532549885	4990	4990	4990	4990	0
176	20241120	172900	532549885	4990	4990	4990	4990	0
177	20241120	172800	532549885	4990	4990	4990	4990	0
178	20241120	172700	532549885	4990	4990	4990	4990	0
179	20241120	172600	532549885	4990	4990	4990	4990	0
180	20241120	172500	532549885	4990	4990	4990	4990	0
181	20241120	172400	532549885	4990	4990	4990	4990	0
182	20241120	172300	532549885	4990	4990	4990	4990	6379
183	20241120	172200	532549885	4990	4990	4990	4990	0
184	20241120	172100	532549885	4990	4990	4990	4990	0
185	20241120	172000	532549885	4990	4990	4990	4990	0
186	20241120	171900	532549885	4990	4990	4990	4990	0
187	20241120	171800	532549885	4990	4990	4990	4990	0
188	20241120	171700	532549885	4990	4990	4990	4990	0
189	20241120	171600	532549885	4990	4990	4990	4990	0
190	20241120	171500	532549885	4990	4990	4990	4990	0
191	20241120	171400	532549885	4990	4990	4990	4990	0
192	20241120	171300	532549885	4990	4990	4990	4990	0
193	20241120	171200	532549885	4990	4990	4990	4990	0
194	20241120	171100	532549885	4990	4990	4990	4990	0
195	20241120	171000	532549885	4990	4990	4990	4990	0
196	20241120	170900	532549885	4990	4990	4990	4990	0
197	20241120	170800	532549885	4990	4990	4990	4990	0
198	20241120	170700	532549885	4990	4990	4990	4990	0
199	20241120	170600	532549885	4990	4990	4990	4990	0
200	20241120	170500	532549885	4990	4990	4990	4990	0
201	20241120	170400	532549885	4990	4990	4990	4990	0
202	20241120	170300	532549885	4990	4990	4990	4990	0
203	20241120	170200	532549885	4990	4990	4990	4990	0
204	20241120	170100	532549885	4990	4990	4990	4990	0
205	20241120	170000	532549885	4990	4990	4990	4990	0
206	20241120	165900	532549885	4990	4990	4990	4990	0
207	20241120	165800	532549885	4990	4990	4990	4990	0
208	20241120	165700	532549885	4990	4990	4990	4990	0
209	20241120	165600	532549885	4990	4990	4990	4990	0
210	20241120	165500	532549885	4990	4990	4990	4990	0
211	20241120	165400	532549885	4990	4990	4990	4990	0
212	20241120	165300	532549885	4990	4990	4990	4990	6379
213	20241120	165200	532549885	4990	4990	4990	4990	0
214	20241120	165100	532549885	4990	4990	4990	4990	0
215	20241120	165000	532549885	4990	4990	4990	4990	0
216	20241120	164900	532549885	4990	4990	4990	4990	0
217	20241120	164800	532549885	4990	4990	4990	4990	0
218	20241120	164700	532549885	4990	4990	4990	4990	0
219	20241120	164600	532549885	4990	4990	4990	4990	0
220	20241120	164500	532549885	4990	4990	4990	4990	0
221	20241120	164400	532549885	4990	4990	4990	4990	0
222	20241120	164300	532549885	4990	4990	4990	4990	0
223	20241120	164200	532549885	4990	4990	4990	4990	0
224	20241120	164100	532549885	4990	4990	4990	4990	0
225	20241120	164000	532549885	4990	4990	4990	4990	0
226	20241120	163900	532549885	4990	4990	4990	4990	0
227	20241120	163800	532549885	4990	4990	4990	4990	0
228	20241120	163700	532549885	4990	4990	4990	4990	0
229	20241120	163600	532549885	4990	4990	4990	4990	0
230	20241120	163500	532549885	4990	4990	4990	4990	0
231	20241120	163400	532549885	4990	4990	4990	4990	0
232	20241120	163300	532549885	4990	4990	4990	4990	0
233	20241120	163200	532549885	4990	4990	4990	4990	0
234	20241120	163100	532549885	4990	4990	4990	4990	0
235	20241120	163000	532549885	4990	4990	4990	4990	0
236	20241120	162900	532549885	4990	4990	4990	4990	0
237	20241120	162800	532549885	4990	4990	4990	4990	0
238	20241120	162700	532549885	4990	4990	4990	4990	0
239	20241120	162600	532549885	4990	4990	4990	4990	0
240	20241120	162500	532549885	4990	4990	4990	4990	0
241	20241120	162400	532549885	4990	4990	4990	4990	0
242	20241120	162300	532549885	4990	4990	4990	4990	6379
243	20241120	162200	532549885	4990	4990	4990	4990	0
244	20241120	162100	532549885	4990	4990	4990	4990	0
245	20241120	162000	532549885	4990	4990	4990	4990	0
246	20241120	161900	532549885	4990	4990	4990	4990	0
247	20241120	161800	532549885	4990	4990	4990	4990	0
248	20241120	161700	532549885	4990	4990	4990	4990	0
249	20241120	161600	532549885	4990	4990	4990	4990	0
250	20241120	161500	532549885	4990	4990	4990	4990	0
251	20241120	161400	532549885	4990	4990	4990	4990	0
252	20241120	161300	532549885	4990	4990	4990	4990	0
253	20241120	161200	532549885	4990	4990	4990	4990	0
254	20241120	161100	532549885	4990	4990	4990	4990	0
255	20241120	161000	532549885	4990	4990	4990	4990	0
256	20241120	160900	532549885	4990	4990	4990	4990	0
257	20241120	160800	532549885	4990	4990	4990	4990	0
258	20241120	160700	532549885	4990	4990	4990	4990	0
259	20241120	160600	532549885	4990	4990	4990	4990	0
260	20241120	160500	532549885	4990	4990	4990	4990	0
261	20241120	160400	532549885	4990	4990	4990	4990	0
262	20241120	160300	532549885	4990	4990	4990	4990	0
263	20241120	160200	532549885	4990	4990	4990	4990	0
264	20241120	160100	532549885	4990	4990	4990	4990	0
265	20241120	160000	532549885	4990	4990	4990	4990	0
266	20241120	155900	532549885	4990	4990	4990	4990	0
267	20241120	155800	532549885	4990	4990	4990	4990	0
268	20241120	155700	532549885	4990	4990	4990	4990	0
269	20241120	155600	532549885	4990	4990	4990	4990	0
270	20241120	155500	532549885	4990	4990	4990	4990	0
271	20241120	155400	532549885	4990	4990	4990	4990	0
272	20241120	155300	532549885	4990	4990	4990	4990	6379
273	20241120	155200	532549885	4990	4990	4990	4990	0
274	20241120	155100	532549885	4990	4990	4990	4990	0
275	20241120	155000	532549885	4990	4990	4990	4990	0
276	20241120	154900	532549885	4990	4990	4990	4990	0
277	20241120	154800	532549885	4990	4990	4990	4990	0
278	20241120	154700	532549885	4990	4990	4990	4990	0
279	20241120	154600	532549885	4990	4990	4990	4990	0
280	20241120	154500	532549885	4990	4990	4990	4990	0
281	20241120	154400	532549885	4990	4990	4990	4990	0
282	20241120	154300	532549885	4990	4990	4990	4990	0
283	20241120	154200	532549885	4990	4990	4990	4990	0
284	20241120	154100	532549885	4990	4990	4990	4990	0
285	20241120	154000	532549885	4990	4990	4990	4990	0
286	20241120	153900	532549885	4990	4990	4990	4990	0
287	20241120	153800	532549885	4990	4990	4990	4990	0
288	20241120	153700	532549885	4990	4990	4990	4990	0
289	20241120	153600	532549885	4990	4990	4990	4990	0
290	20241120	153500	532549885	4990	4990	4990	4990	0
291	20241120	153400	532549885	4990	4990	4990	4990	0
292	20241120	153300	532549885	4990	4990	4990	4990	0
293	20241120	153200	532549885	4990	4990	4990	4990	0
294	20241120	153100	532549885	4990	4990	4990	4990	0
295	20241120	153000	532549885	4990	4990	4990	4990	6379
296	20241120	152900	500718675	5020	5020	5020	5020	0
297	20241120	152800	500718675	5020	5020	5020	5020	0
298	20241120	152700	500718675	5020	5020	5020	5020	0
299	20241120	152600	500718675	5020	5020	5020	5020	0
300	20241120	152500	500718675	5020	5020	5020	5020	0
301	20241120	152400	500718675	5020	5020	5020	5020	0
302	20241120	152300	500718675	5020	5020	5020	5020	0
303	20241120	152200	500718675	5020	5020	5020	5020	0
304	20241120	152100	500718675	5020	5020	5020	5020	0
305	20241120	152000	500718675	5020	5020	5020	5020	0
306	20241120	151900	500718675	5020	5000	5030	5000	28
307	20241120	151800	500578445	5030	5020	5030	4995	5349
308	20241120	151700	473792040	5010	5030	5040	5010	3100
309	20241120	151600	458228080	5040	5030	5040	5030	37
310	20241120	151500	458041920	5020	5020	5040	5010	2058
311	20241120	151400	447708580	5040	5010	5040	5010	7
312	20241120	151300	447673480	5040	5040	5040	5010	1128
313	20241120	151200	442021870	5010	5040	5050	5010	1255
314	20241120	151100	435721610	5050	5030	5050	5020	596
315	20241120	151000	432723320	5030	5030	5030	5030	1
316	20241120	150900	432718290	5040	5040	5040	5040	29
317	20241120	150800	432572130	5060	5060	5060	5060	0
318	20241120	150700	432572130	5060	5060	5060	5060	2
319	20241120	150600	432562010	5070	5060	5070	5030	1293
320	20241120	150500	426053300	5080	5080	5080	5080	1
321	20241120	150400	426048220	5060	5060	5060	5060	1
322	20241120	150300	426043160	5080	5080	5080	5080	0
323	20241120	150200	426043160	5080	5080	5080	5080	0
324	20241120	150100	426043160	5080	5080	5080	5080	0
325	20241120	150000	426043160	5080	5080	5080	5080	0
326	20241120	145900	426043160	5080	5080	5080	5080	0
327	20241120	145800	426043160	5080	5060	5080	5030	1328
328	20241120	145700	419347900	5080	5080	5080	5080	1
329	20241120	145600	419342820	5060	5060	5060	5060	79
330	20241120	145500	418943080	5080	5080	5080	5080	0
331	20241120	145400	418943080	5080	5080	5080	5080	0
332	20241120	145300	418943080	5080	5080	5080	5080	0
333	20241120	145200	418943080	5080	5080	5080	5080	50
334	20241120	145100	418689080	5080	5080	5080	5080	0
335	20241120	145000	418689080	5080	5080	5080	5080	0
336	20241120	144900	418689080	5080	5080	5080	5080	0
337	20241120	144800	418689080	5080	5080	5080	5080	0
338	20241120	144700	418689080	5080	5080	5080	5080	0
339	20241120	144600	418689080	5080	5080	5080	5080	46
340	20241120	144500	418455400	5080	5080	5080	5080	10
341	20241120	144400	418404600	5080	5080	5080	5080	0
342	20241120	144300	418404600	5080	5080	5080	5080	0
343	20241120	144200	418404600	5080	5080	5080	5080	73
344	20241120	144100	418033760	5100	5070	5100	5070	1700
345	20241120	144000	409393830	5080	5080	5080	5080	0
346	20241120	143900	409393830	5080	5080	5080	5080	0
347	20241120	143800	409393830	5080	5060	5080	5060	400
348	20241120	143700	407367140	5060	5060	5060	5060	0
349	20241120	143600	407367140	5060	5060	5060	5060	1920
350	20241120	143500	397651940	5060	5060	5060	5060	0
351	20241120	143400	397651940	5060	5060	5060	5060	1
352	20241120	143300	397646880	5060	5060	5060	5060	0
353	20241120	143200	397646880	5060	5050	5060	5050	85
354	20241120	143100	397217610	5050	5050	5050	5050	36
355	20241120	143000	397035810	5050	5050	5050	5050	0
356	20241120	142900	397035810	5050	5040	5050	5040	601
357	20241120	142800	394001760	5040	5050	5050	5040	201
358	20241120	142700	392988710	5040	5040	5040	5040	44
359	20241120	142600	392766950	5050	5050	5050	5040	46
360	20241120	142500	392534680	5060	5060	5060	5060	26
361	20241120	142400	392403120	5060	5060	5060	5060	0
362	20241120	142300	392403120	5060	5060	5060	5060	1
363	20241120	142200	392398060	5050	5050	5050	5050	0
364	20241120	142100	392398060	5050	5050	5060	5050	17
365	20241120	142000	392312200	5060	5040	5060	5040	2
366	20241120	141900	392302100	5060	5060	5060	5060	0
367	20241120	141800	392302100	5060	5060	5060	5060	0
368	20241120	141700	392302100	5060	5060	5060	5060	0
369	20241120	141600	392302100	5060	5060	5060	5060	0
370	20241120	141500	392302100	5060	5060	5060	5060	0
371	20241120	141400	392302100	5060	5060	5060	5060	2
372	20241120	141300	392291980	5060	5050	5060	5050	58
373	20241120	141200	391999000	5050	5050	5050	5050	0
374	20241120	141100	391999000	5050	5050	5050	5050	0
375	20241120	141000	391999000	5050	5050	5050	5050	0
376	20241120	140900	391999000	5050	5070	5070	5050	14
377	20241120	140800	391928100	5070	5070	5070	5070	0
378	20241120	140700	391928100	5070	5070	5070	5070	244
379	20241120	140600	390691020	5070	5070	5070	5070	0
380	20241120	140500	390691020	5070	5070	5070	5070	644
381	20241120	140400	387425940	5070	5070	5070	5070	389
382	20241120	140300	385453710	5070	5070	5070	5070	4
383	20241120	140200	385433430	5070	5060	5070	5040	401
384	20241120	140100	383405140	5060	5050	5060	5050	2
385	20241120	140000	383395030	5040	5040	5040	5040	0
386	20241120	135900	383395030	5040	5040	5040	5040	0
387	20241120	135800	383395030	5040	5040	5040	5040	30
388	20241120	135700	383243830	5050	5040	5070	5040	1249
389	20241120	135600	376947510	5050	5050	5050	5050	0
390	20241120	135500	376947510	5050	5050	5050	5050	2
391	20241120	135400	376937410	5080	5080	5080	5080	0
392	20241120	135300	376937410	5080	5080	5080	5080	0
393	20241120	135200	376937410	5080	5080	5080	5080	49
394	20241120	135100	376688490	5080	5080	5080	5080	0
395	20241120	135000	376688490	5080	5080	5080	5080	0
396	20241120	134900	376688490	5080	5060	5080	5050	348
397	20241120	134800	374927880	5080	5080	5080	5080	1
398	20241120	134700	374922800	5060	5080	5080	5060	2
399	20241120	134600	374912660	5060	5080	5080	5060	11
400	20241120	134500	374856980	5060	5080	5080	5060	84
401	20241120	134400	374431920	5060	5070	5090	5060	443
402	20241120	134300	372189660	5090	5090	5090	5090	523
403	20241120	134200	369527590	5090	5090	5090	5090	0
404	20241120	134100	369527590	5090	5090	5090	5090	3
405	20241120	134000	369512320	5090	5090	5090	5090	0
406	20241120	133900	369512320	5090	5090	5090	5090	704
407	20241120	133800	365928960	5090	5090	5090	5090	300
408	20241120	133700	364401960	5090	5090	5090	5090	579
409	20241120	133600	361454850	5090	5100	5100	5090	295
410	20241120	133500	359953290	5090	5090	5090	5090	982
411	20241120	133400	354954910	5090	5090	5090	5090	0
412	20241120	133300	354954910	5090	5090	5090	5090	0
413	20241120	133200	354954910	5090	5090	5090	5090	10
414	20241120	133100	354904010	5100	5100	5100	5100	0
415	20241120	133000	354904010	5100	5100	5100	5100	1
416	20241120	132900	354898910	5100	5100	5100	5100	37
417	20241120	132800	354710210	5100	5070	5100	5070	2201
418	20241120	132700	343535720	5070	5070	5070	5070	0
419	20241120	132600	343535720	5070	5070	5070	5070	0
420	20241120	132500	343535720	5070	5070	5070	5070	0
421	20241120	132400	343535720	5070	5070	5070	5070	2
422	20241120	132300	343525580	5070	5070	5070	5070	0
423	20241120	132200	343525580	5070	5070	5070	5070	0
424	20241120	132100	343525580	5070	5070	5070	5070	0
425	20241120	132000	343525580	5070	5070	5070	5070	0
426	20241120	131900	343525580	5070	5070	5070	5070	0
427	20241120	131800	343525580	5070	5070	5070	5070	1
428	20241120	131700	343520510	5050	5050	5050	5050	210
429	20241120	131600	342460010	5050	5050	5050	5050	180
430	20241120	131500	341551010	5070	5050	5070	5050	11
431	20241120	131400	341495440	5070	5070	5070	5070	3
432	20241120	131300	341480230	5050	5070	5070	5050	295
433	20241120	131200	339986480	5070	5070	5070	5070	0
434	20241120	131100	339986480	5070	5070	5070	5070	0
435	20241120	131000	339986480	5070	5070	5070	5070	28
436	20241120	130900	339844520	5070	5070	5070	5070	0
437	20241120	130800	339844520	5070	5070	5070	5070	0
438	20241120	130700	339844520	5070	5070	5070	5070	0
439	20241120	130600	339844520	5070	5050	5070	5050	11
440	20241120	130500	339788950	5040	5050	5070	5040	411
441	20241120	130400	337717460	5050	5050	5050	5050	0
442	20241120	130300	337717460	5050	5050	5050	5050	8
443	20241120	130200	337677060	5050	5050	5050	5050	0
444	20241120	130100	337677060	5050	5050	5050	5050	140
445	20241120	130000	336970060	5070	5070	5070	5070	0
446	20241120	125900	336970060	5070	5070	5070	5070	0
447	20241120	125800	336970060	5070	5040	5070	5040	913
448	20241120	125700	332364880	5070	5070	5070	5070	0
449	20241120	125600	332364880	5070	5070	5070	5070	1
450	20241120	125500	332359810	5080	5080	5080	5080	1
451	20241120	125400	332354730	5050	5050	5050	5050	29
452	20241120	125300	332208280	5040	5040	5040	5040	114
453	20241120	125200	331633720	5060	5050	5060	5050	19
454	20241120	125100	331537760	5050	5050	5050	5050	54
455	20241120	125000	331265060	5090	5090	5090	5090	0
456	20241120	124900	331265060	5090	5090	5090	5040	357
457	20241120	124800	329462540	5050	5050	5050	5050	2248
458	20241120	124700	318110140	5090	5090	5090	5090	0
459	20241120	124600	318110140	5090	5090	5090	5090	1
460	20241120	124500	318105050	5050	5080	5090	5050	1175
461	20241120	124400	312169040	5080	5060	5080	5060	562
462	20241120	124300	309314120	5080	5080	5080	5080	0
463	20241120	124200	309314120	5080	5080	5080	5080	0
464	20241120	124100	309314120	5080	5080	5080	5080	0
465	20241120	124000	309314120	5080	5080	5080	5080	0
466	20241120	123900	309314120	5080	5080	5080	5080	0
467	20241120	123800	309314120	5080	5080	5080	5080	0
468	20241120	123700	309314120	5080	5080	5080	5080	0
469	20241120	123600	309314120	5080	5070	5080	5070	125
470	20241120	123500	308680270	5060	5070	5070	5060	10
471	20241120	123400	308629580	5070	5070	5070	5070	0
472	20241120	123300	308629580	5070	5070	5070	5070	1
473	20241120	123200	308624510	5060	5060	5060	5060	0
474	20241120	123100	308624510	5060	5070	5070	5060	3
475	20241120	123000	308609320	5050	5050	5050	5050	34
476	20241120	122900	308437620	5050	5060	5060	5050	198
477	20241120	122800	307437630	5090	5090	5090	5090	0
478	20241120	122700	307437630	5090	5060	5090	5050	1558
479	20241120	122600	299561130	5100	5100	5100	5100	0
480	20241120	122500	299561130	5100	5060	5100	5060	17
481	20241120	122400	299475070	5100	5100	5100	5100	0
482	20241120	122300	299475070	5100	5100	5100	5100	10
483	20241120	122200	299424070	5060	5060	5060	5060	0
484	20241120	122100	299424070	5060	5080	5080	5060	75
485	20241120	122000	299043980	5100	5100	5100	5100	0
486	20241120	121900	299043980	5100	5090	5100	5080	121
487	20241120	121800	298428920	5090	5090	5090	5090	3
488	20241120	121700	298413650	5100	5100	5100	5100	0
489	20241120	121600	298413650	5100	5100	5100	5100	1
490	20241120	121500	298408550	5090	5090	5090	5090	2
491	20241120	121400	298398370	5100	5100	5100	5100	2
492	20241120	121300	298388170	5100	5100	5100	5100	0
493	20241120	121200	298388170	5100	5100	5100	5100	8
494	20241120	121100	298347370	5100	5100	5100	5100	0
495	20241120	121000	298347370	5100	5100	5100	5100	1
496	20241120	120900	298342270	5080	5100	5100	5080	20
497	20241120	120800	298240650	5090	5090	5090	5090	40
498	20241120	120700	298037050	5100	5100	5100	5100	0
499	20241120	120600	298037050	5100	5100	5100	5100	0
500	20241120	120500	298037050	5100	5100	5100	5100	1
501	20241120	120400	298031950	5090	5090	5100	5090	64
502	20241120	120300	297706150	5090	5090	5090	5090	0
503	20241120	120200	297706150	5090	5090	5090	5090	1200
504	20241120	120100	291598150	5090	5090	5090	5090	2
505	20241120	120000	291587970	5080	5090	5090	5070	87
506	20241120	115900	291146120	5080	5080	5080	5080	2
507	20241120	115800	291135960	5090	5090	5090	5090	2
508	20241120	115700	291125780	5080	5080	5080	5080	0
509	20241120	115600	291125780	5080	5080	5080	5080	160
510	20241120	115500	290312980	5080	5060	5080	5060	5
511	20241120	115400	290287600	5090	5070	5090	5070	26
512	20241120	115300	290155560	5080	5080	5080	5080	70
513	20241120	115200	289799960	5090	5080	5090	5070	118
514	20241120	115100	289200470	5080	5060	5080	5060	240
515	20241120	115000	287981620	5060	5060	5060	5060	72
516	20241120	114900	287617300	5060	5060	5060	5060	17
517	20241120	114800	287531280	5070	5070	5070	5070	202
518	20241120	114700	286507140	5060	5070	5070	5060	41
519	20241120	114600	286299610	5080	5070	5080	5060	26
520	20241120	114500	286167810	5050	5060	5060	5040	1215
521	20241120	114400	280041750	5080	5080	5080	5080	0
522	20241120	114300	280041750	5080	5080	5080	5080	20
523	20241120	114200	279940150	5080	5070	5080	5070	128
524	20241120	114100	279289950	5080	5080	5080	5080	0
525	20241120	114000	279289950	5080	5070	5080	5070	4
526	20241120	113900	279269650	5080	5080	5080	5080	0
527	20241120	113800	279269650	5080	5080	5080	5080	1
528	20241120	113700	279264570	5080	5070	5080	5070	164
529	20241120	113600	278433080	5070	5060	5070	5060	9
530	20241120	113500	278387490	5070	5060	5070	5060	132
531	20241120	113400	277719450	5050	5050	5050	5050	0
532	20241120	113300	277719450	5050	5050	5050	5050	42
533	20241120	113200	277507350	5060	5060	5060	5060	1
534	20241120	113100	277502290	5050	5060	5060	5050	41
535	20241120	113000	277295230	5050	5050	5050	5050	0
536	20241120	112900	277295230	5050	5050	5050	5050	0
537	20241120	112800	277295230	5050	5050	5050	5050	3
538	20241120	112700	277280080	5050	5050	5050	5050	0
539	20241120	112600	277280080	5050	5050	5050	5050	0
540	20241120	112500	277280080	5050	5040	5050	5040	54
541	20241120	112400	277007450	5060	5040	5060	5040	252
542	20241120	112300	275732350	5040	5060	5060	5040	48
543	20241120	112200	275490390	5060	5060	5060	5060	0
544	20241120	112100	275490390	5060	5040	5060	5040	313
545	20241120	112000	273912850	5040	5040	5040	5040	44
546	20241120	111900	273691090	5040	5040	5040	5040	0
547	20241120	111800	273691090	5040	5050	5060	5040	51
548	20241120	111700	273433930	5060	5060	5060	5060	0
549	20241120	111600	273433930	5060	5050	5060	5050	75
550	20241120	111500	273055170	5060	5050	5060	5050	88
551	20241120	111400	272610760	5060	5060	5060	5060	74
552	20241120	111300	272236320	5060	5050	5060	5050	51
553	20241120	111200	271978650	5050	5050	5050	5050	0
554	20241120	111100	271978650	5050	5050	5050	5050	10
555	20241120	111000	271928150	5050	5060	5060	5040	99
556	20241120	110900	271428600	5080	5080	5080	5080	0
557	20241120	110800	271428600	5080	5040	5080	5040	53
558	20241120	110700	271161440	5040	5040	5040	5040	12
559	20241120	110600	271100960	5040	5040	5050	5040	387
560	20241120	110500	269150450	5090	5050	5090	5050	8
561	20241120	110400	269109970	5090	5090	5090	5090	0
562	20241120	110300	269109970	5090	5060	5090	5060	64
563	20241120	110200	268786100	5040	5080	5080	5040	137
564	20241120	110100	268090800	5060	5050	5080	5040	1238
565	20241120	110000	261839290	5050	5060	5070	5050	22
566	20241120	105900	261727990	5070	5070	5080	5060	42
567	20241120	105800	261515240	5030	5070	5070	5030	2340
568	20241120	105700	249725170	5040	5040	5040	5040	299
569	20241120	105600	248218210	5070	5070	5070	5070	0
570	20241120	105500	248218210	5070	5070	5070	5060	9
571	20241120	105400	248172650	5070	5080	5080	5070	10
572	20241120	105300	248121870	5080	5080	5080	5080	38
573	20241120	105200	247928830	5040	5080	5080	5040	48
574	20241120	105100	247686770	5070	5070	5070	5070	5
575	20241120	105000	247661420	5080	5050	5080	5050	1239
576	20241120	104900	241404440	5080	5080	5080	5080	1
577	20241120	104800	241399360	5080	5060	5080	5060	15
578	20241120	104700	241323420	5060	5080	5080	5060	41
579	20241120	104600	241115940	5080	5080	5080	5080	0
580	20241120	104500	241115940	5080	5060	5080	5060	51
581	20241120	104400	240857840	5060	5060	5060	5060	33
582	20241120	104300	240690860	5060	5060	5060	5060	0
583	20241120	104200	240690860	5060	5060	5060	5060	40
584	20241120	104100	240488460	5080	5080	5080	5080	1
585	20241120	104000	240483380	5060	5060	5060	5060	38
586	20241120	103900	240291100	5070	5060	5070	5060	4
587	20241120	103800	240270840	5060	5070	5090	5030	1907
588	20241120	103700	230658120	5090	5080	5090	5050	207
589	20241120	103600	229610940	5080	5080	5080	5080	7
590	20241120	103500	229575380	5070	5080	5090	5070	63
591	20241120	103400	229255410	5080	5090	5090	5080	103
592	20241120	103300	228731170	5050	5060	5060	5050	94
593	20241120	103200	228256450	5050	5060	5070	5050	61
594	20241120	103100	227948210	5060	5060	5060	5060	2
595	20241120	103000	227938090	5090	5080	5100	5060	2012
596	20241120	102900	217746050	5100	5080	5100	5080	11
597	20241120	102800	217690150	5090	5100	5100	5090	24
598	20241120	102700	217567980	5090	5090	5090	5090	1
599	20241120	102600	217562890	5090	5090	5110	5090	1005
600	20241120	102500	212447360	5110	5100	5110	5100	140
601	20241120	102400	211733310	5110	5100	5110	5100	329
602	20241120	102300	210052900	5110	5110	5110	5110	10
603	20241120	102200	210001800	5110	5110	5110	5110	3
604	20241120	102100	209986470	5110	5110	5110	5110	13
605	20241120	102000	209920040	5110	5110	5110	5110	0
606	20241120	101900	209920040	5110	5110	5110	5110	0
607	20241120	101800	209920040	5110	5110	5110	5110	0
608	20241120	101700	209920040	5110	5110	5110	5110	0
609	20241120	101600	209920040	5110	5090	5110	5070	94
610	20241120	101500	209441470	5090	5090	5090	5090	10
611	20241120	101400	209390570	5090	5070	5090	5070	2128
612	20241120	101300	198577530	5080	5080	5080	5080	0
613	20241120	101200	198577530	5080	5080	5080	5080	0
614	20241120	101100	198577530	5080	5080	5080	5080	0
615	20241120	101000	198577530	5080	5080	5080	5070	47
616	20241120	100900	198339220	5070	5080	5080	5070	50
617	20241120	100800	198085320	5080	5070	5080	5070	1805
618	20241120	100700	188932890	5090	5080	5090	5080	2
619	20241120	100600	188922720	5080	5080	5080	5080	1
620	20241120	100500	188917640	5090	5090	5090	5090	1
621	20241120	100400	188912550	5090	5060	5090	5060	334
622	20241120	100300	187222440	5060	5060	5060	5060	0
623	20241120	100200	187222440	5060	5060	5060	5060	4
624	20241120	100100	187202200	5060	5060	5060	5030	427
625	20241120	100000	185050920	5060	5060	5060	5060	0
626	20241120	095900	185050920	5060	5060	5060	5060	42
627	20241120	095800	184838400	5060	5060	5060	5060	2
628	20241120	095700	184828280	5040	5040	5060	5040	145
629	20241120	095600	184096160	5060	5050	5060	5050	124
630	20241120	095500	183469060	5060	5060	5060	5060	18
631	20241120	095400	183377980	5050	5050	5050	5050	12
632	20241120	095300	183317380	5050	5050	5060	5050	770
633	20241120	095200	179425120	5070	5070	5070	5070	0
634	20241120	095100	179425120	5070	5050	5070	5050	327
635	20241120	095000	177768390	5050	5070	5080	5050	372
636	20241120	094900	175889010	5080	5070	5080	5070	229
637	20241120	094800	174727740	5070	5070	5070	5070	0
638	20241120	094700	174727740	5070	5070	5070	5070	108
639	20241120	094600	174180180	5060	5060	5060	5060	537
640	20241120	094500	171462960	5040	5040	5060	5040	130
641	20241120	094400	170807140	5040	5050	5060	5040	921
642	20241120	094300	166161430	5050	5060	5060	5050	46
643	20241120	094200	165929020	5060	5050	5060	5050	114
644	20241120	094100	165352230	5050	5050	5050	5050	5
645	20241120	094000	165326980	5030	5040	5040	5030	280
646	20241120	093900	163916420	5070	5070	5070	5070	0
647	20241120	093800	163916420	5070	5070	5070	5070	0
648	20241120	093700	163916420	5070	5070	5070	5070	1
649	20241120	093600	163911350	5030	5060	5060	5030	404
650	20241120	093500	161879110	5030	5040	5070	5030	2129
651	20241120	093400	151150200	5040	5060	5070	5040	3400
652	20241120	093300	133979760	5070	5060	5070	5060	144
653	20241120	093200	133250440	5070	5060	5070	5060	12
654	20241120	093100	133189620	5080	5070	5080	5050	3788
655	20241120	093000	114003760	5070	5080	5080	5070	779
656	20241120	092900	110049830	5090	5110	5110	5090	1981
657	20241120	092800	99966380	5110	5100	5110	5100	1803
658	20241120	092700	90771030	5110	5110	5110	5110	33
659	20241120	092600	90602400	5110	5110	5110	5100	873
660	20241120	092500	86146350	5110	5110	5110	5110	65
661	20241120	092400	85814200	5110	5120	5120	5110	1621
662	20241120	092300	77518760	5130	5150	5150	5130	375
663	20241120	092200	75594860	5150	5150	5150	5150	98
664	20241120	092100	75090160	5150	5160	5160	5140	611
665	20241120	092000	71941190	5160	5160	5160	5150	1692
666	20241120	091900	63225500	5160	5160	5160	5150	506
667	20241120	091800	60615540	5160	5150	5160	5150	31
668	20241120	091700	60455680	5160	5130	5160	5130	293
669	20241120	091600	58949540	5160	5130	5160	5130	26
670	20241120	091500	58815540	5160	5160	5160	5130	90
671	20241120	091400	58353320	5160	5140	5160	5120	28
672	20241120	091300	58208960	5140	5160	5160	5140	10
673	20241120	091200	58157380	5160	5130	5160	5130	166
674	20241120	091100	57305000	5140	5150	5150	5140	3
675	20241120	091000	57289560	5170	5170	5170	5170	6
676	20241120	090900	57258540	5180	5180	5180	5160	37
677	20241120	090800	57067120	5180	5160	5180	5130	406
678	20241120	090700	54974680	5160	5160	5180	5160	105
679	20241120	090600	54432860	5160	5210	5210	5160	856
680	20241120	090500	49993060	5210	5220	5230	5170	1703
681	20241120	090400	41153550	5220	5180	5220	5170	3842
682	20241120	090300	21192620	5180	5130	5180	5130	555
683	20241120	090200	18323150	5120	5110	5120	5110	746
684	20241120	090100	14508230	5110	5080	5110	5080	1188
685	20241120	090000	8440480	5070	5050	5120	5050	1667