KissMeData/053280/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	193300	907808260	5060	5060	5060	5060	8413
3	20241120	193200	907808260	5060	5060	5060	5060	0
4	20241120	193100	907808260	5060	5060	5060	5060	0
5	20241120	193000	907808260	5060	5060	5060	5060	0
6	20241120	192900	907808260	5060	5060	5060	5060	0
7	20241120	192800	907808260	5060	5060	5060	5060	0
8	20241120	192700	907808260	5060	5060	5060	5060	0
9	20241120	192600	907808260	5060	5060	5060	5060	0
10	20241120	192500	907808260	5060	5060	5060	5060	0
11	20241120	192400	907808260	5060	5060	5060	5060	0
12	20241120	192300	907808260	5060	5060	5060	5060	0
13	20241120	192200	907808260	5060	5060	5060	5060	0
14	20241120	192100	907808260	5060	5060	5060	5060	0
15	20241120	192000	907808260	5060	5060	5060	5060	0
16	20241120	191900	907808260	5060	5060	5060	5060	0
17	20241120	191800	907808260	5060	5060	5060	5060	0
18	20241120	191700	907808260	5060	5060	5060	5060	0
19	20241120	191600	907808260	5060	5060	5060	5060	0
20	20241120	191500	907808260	5060	5060	5060	5060	0
21	20241120	191400	907808260	5060	5060	5060	5060	0
22	20241120	191300	907808260	5060	5060	5060	5060	0
23	20241120	191200	907808260	5060	5060	5060	5060	0
24	20241120	191100	907808260	5060	5060	5060	5060	0
25	20241120	191000	907808260	5060	5060	5060	5060	0
26	20241120	190900	907808260	5060	5060	5060	5060	0
27	20241120	190800	907808260	5060	5060	5060	5060	0
28	20241120	190700	907808260	5060	5060	5060	5060	0
29	20241120	190600	907808260	5060	5060	5060	5060	0
30	20241120	190500	907808260	5060	5060	5060	5060	0
31	20241120	190400	907808260	5060	5060	5060	5060	0
32	20241120	190300	907808260	5060	5060	5060	5060	8413
33	20241120	190200	907808260	5060	5060	5060	5060	0
34	20241120	190100	907808260	5060	5060	5060	5060	0
35	20241120	190000	907808260	5060	5060	5060	5060	0
36	20241120	185900	907808260	5060	5060	5060	5060	0
37	20241120	185800	907808260	5060	5060	5060	5060	0
38	20241120	185700	907808260	5060	5060	5060	5060	0
39	20241120	185600	907808260	5060	5060	5060	5060	0
40	20241120	185500	907808260	5060	5060	5060	5060	0
41	20241120	185400	907808260	5060	5060	5060	5060	0
42	20241120	185300	907808260	5060	5060	5060	5060	0
43	20241120	185200	907808260	5060	5060	5060	5060	0
44	20241120	185100	907808260	5060	5060	5060	5060	0
45	20241120	185000	907808260	5060	5060	5060	5060	0
46	20241120	184900	907808260	5060	5060	5060	5060	0
47	20241120	184800	907808260	5060	5060	5060	5060	0
48	20241120	184700	907808260	5060	5060	5060	5060	0
49	20241120	184600	907808260	5060	5060	5060	5060	0
50	20241120	184500	907808260	5060	5060	5060	5060	0
51	20241120	184400	907808260	5060	5060	5060	5060	0
52	20241120	184300	907808260	5060	5060	5060	5060	0
53	20241120	184200	907808260	5060	5060	5060	5060	0
54	20241120	184100	907808260	5060	5060	5060	5060	0
55	20241120	184000	907808260	5060	5060	5060	5060	0
56	20241120	183900	907808260	5060	5060	5060	5060	0
57	20241120	183800	907808260	5060	5060	5060	5060	0
58	20241120	183700	907808260	5060	5060	5060	5060	0
59	20241120	183600	907808260	5060	5060	5060	5060	0
60	20241120	183500	907808260	5060	5060	5060	5060	0
61	20241120	183400	907808260	5060	5060	5060	5060	0
62	20241120	183300	907808260	5060	5060	5060	5060	8413
63	20241120	183200	907808260	5060	5060	5060	5060	0
64	20241120	183100	907808260	5060	5060	5060	5060	0
65	20241120	183000	907808260	5060	5060	5060	5060	0
66	20241120	182900	907808260	5060	5060	5060	5060	0
67	20241120	182800	907808260	5060	5060	5060	5060	0
68	20241120	182700	907808260	5060	5060	5060	5060	0
69	20241120	182600	907808260	5060	5060	5060	5060	0
70	20241120	182500	907808260	5060	5060	5060	5060	0
71	20241120	182400	907808260	5060	5060	5060	5060	0
72	20241120	182300	907808260	5060	5060	5060	5060	0
73	20241120	182200	907808260	5060	5060	5060	5060	0
74	20241120	182100	907808260	5060	5060	5060	5060	0
75	20241120	182000	907808260	5060	5060	5060	5060	0
76	20241120	181900	907808260	5060	5060	5060	5060	0
77	20241120	181800	907808260	5060	5060	5060	5060	0
78	20241120	181700	907808260	5060	5060	5060	5060	0
79	20241120	181600	907808260	5060	5060	5060	5060	0
80	20241120	181500	907808260	5060	5060	5060	5060	0
81	20241120	181400	907808260	5060	5060	5060	5060	0
82	20241120	181300	907808260	5060	5060	5060	5060	0
83	20241120	181200	907808260	5060	5060	5060	5060	0
84	20241120	181100	907808260	5060	5060	5060	5060	0
85	20241120	181000	907808260	5060	5060	5060	5060	0
86	20241120	180900	907808260	5060	5060	5060	5060	0
87	20241120	180800	907808260	5060	5060	5060	5060	0
88	20241120	180700	907808260	5060	5060	5060	5060	0
89	20241120	180600	907808260	5060	5060	5060	5060	0
90	20241120	180500	907808260	5060	5060	5060	5060	0
91	20241120	180400	907808260	5060	5060	5060	5060	0
92	20241120	180300	907808260	5060	5060	5060	5060	8413
93	20241120	180200	907808260	5060	5060	5060	5060	0
94	20241120	180100	907808260	5060	5060	5060	5060	0
95	20241120	180000	907808260	5060	5060	5060	5060	0
96	20241120	175900	907808260	5060	5060	5060	5060	0
97	20241120	175800	907808260	5060	5060	5060	5060	0
98	20241120	175700	907808260	5060	5060	5060	5060	0
99	20241120	175600	907808260	5060	5060	5060	5060	0
100	20241120	175500	907808260	5060	5060	5060	5060	0
101	20241120	175400	907808260	5060	5060	5060	5060	0
102	20241120	175300	907808260	5060	5060	5060	5060	0
103	20241120	175200	907808260	5060	5060	5060	5060	0
104	20241120	175100	907808260	5060	5060	5060	5060	0
105	20241120	175000	907808260	5060	5060	5060	5060	0
106	20241120	174900	907808260	5060	5060	5060	5060	0
107	20241120	174800	907808260	5060	5060	5060	5060	0
108	20241120	174700	907808260	5060	5060	5060	5060	0
109	20241120	174600	907808260	5060	5060	5060	5060	0
110	20241120	174500	907808260	5060	5060	5060	5060	0
111	20241120	174400	907808260	5060	5060	5060	5060	0
112	20241120	174300	907808260	5060	5060	5060	5060	0
113	20241120	174200	907808260	5060	5060	5060	5060	0
114	20241120	174100	907808260	5060	5060	5060	5060	0
115	20241120	174000	907808260	5060	5060	5060	5060	0
116	20241120	173900	907808260	5060	5060	5060	5060	0
117	20241120	173800	907808260	5060	5060	5060	5060	0
118	20241120	173700	907808260	5060	5060	5060	5060	0
119	20241120	173600	907808260	5060	5060	5060	5060	0
120	20241120	173500	907808260	5060	5060	5060	5060	0
121	20241120	173400	907808260	5060	5060	5060	5060	0
122	20241120	173300	907808260	5060	5060	5060	5060	8413
123	20241120	173200	907808260	5060	5060	5060	5060	0
124	20241120	173100	907808260	5060	5060	5060	5060	0
125	20241120	173000	907808260	5060	5060	5060	5060	0
126	20241120	172900	907808260	5060	5060	5060	5060	0
127	20241120	172800	907808260	5060	5060	5060	5060	0
128	20241120	172700	907808260	5060	5060	5060	5060	0
129	20241120	172600	907808260	5060	5060	5060	5060	0
130	20241120	172500	907808260	5060	5060	5060	5060	0
131	20241120	172400	907808260	5060	5060	5060	5060	0
132	20241120	172300	907808260	5060	5060	5060	5060	0
133	20241120	172200	907808260	5060	5060	5060	5060	0
134	20241120	172100	907808260	5060	5060	5060	5060	0
135	20241120	172000	907808260	5060	5060	5060	5060	0
136	20241120	171900	907808260	5060	5060	5060	5060	0
137	20241120	171800	907808260	5060	5060	5060	5060	0
138	20241120	171700	907808260	5060	5060	5060	5060	0
139	20241120	171600	907808260	5060	5060	5060	5060	0
140	20241120	171500	907808260	5060	5060	5060	5060	0
141	20241120	171400	907808260	5060	5060	5060	5060	0
142	20241120	171300	907808260	5060	5060	5060	5060	0
143	20241120	171200	907808260	5060	5060	5060	5060	0
144	20241120	171100	907808260	5060	5060	5060	5060	0
145	20241120	171000	907808260	5060	5060	5060	5060	0
146	20241120	170900	907808260	5060	5060	5060	5060	0
147	20241120	170800	907808260	5060	5060	5060	5060	0
148	20241120	170700	907808260	5060	5060	5060	5060	0
149	20241120	170600	907808260	5060	5060	5060	5060	0
150	20241120	170500	907808260	5060	5060	5060	5060	0
151	20241120	170400	907808260	5060	5060	5060	5060	0
152	20241120	170300	907808260	5060	5060	5060	5060	8413
153	20241120	170200	907808260	5060	5060	5060	5060	0
154	20241120	170100	907808260	5060	5060	5060	5060	0
155	20241120	170000	907808260	5060	5060	5060	5060	0
156	20241120	165900	907808260	5060	5060	5060	5060	0
157	20241120	165800	907808260	5060	5060	5060	5060	0
158	20241120	165700	907808260	5060	5060	5060	5060	0
159	20241120	165600	907808260	5060	5060	5060	5060	0
160	20241120	165500	907808260	5060	5060	5060	5060	0
161	20241120	165400	907808260	5060	5060	5060	5060	0
162	20241120	165300	907808260	5060	5060	5060	5060	0
163	20241120	165200	907808260	5060	5060	5060	5060	0
164	20241120	165100	907808260	5060	5060	5060	5060	0
165	20241120	165000	907808260	5060	5060	5060	5060	0
166	20241120	164900	907808260	5060	5060	5060	5060	0
167	20241120	164800	907808260	5060	5060	5060	5060	0
168	20241120	164700	907808260	5060	5060	5060	5060	0
169	20241120	164600	907808260	5060	5060	5060	5060	0
170	20241120	164500	907808260	5060	5060	5060	5060	0
171	20241120	164400	907808260	5060	5060	5060	5060	0
172	20241120	164300	907808260	5060	5060	5060	5060	0
173	20241120	164200	907808260	5060	5060	5060	5060	0
174	20241120	164100	907808260	5060	5060	5060	5060	0
175	20241120	164000	907808260	5060	5060	5060	5060	0
176	20241120	163900	907808260	5060	5060	5060	5060	0
177	20241120	163800	907808260	5060	5060	5060	5060	0
178	20241120	163700	907808260	5060	5060	5060	5060	0
179	20241120	163600	907808260	5060	5060	5060	5060	0
180	20241120	163500	907808260	5060	5060	5060	5060	0
181	20241120	163400	907808260	5060	5060	5060	5060	0
182	20241120	163300	907808260	5060	5060	5060	5060	8413
183	20241120	163200	907808260	5060	5060	5060	5060	0
184	20241120	163100	907808260	5060	5060	5060	5060	0
185	20241120	163000	907808260	5060	5060	5060	5060	0
186	20241120	162900	907808260	5060	5060	5060	5060	0
187	20241120	162800	907808260	5060	5060	5060	5060	0
188	20241120	162700	907808260	5060	5060	5060	5060	0
189	20241120	162600	907808260	5060	5060	5060	5060	0
190	20241120	162500	907808260	5060	5060	5060	5060	0
191	20241120	162400	907808260	5060	5060	5060	5060	0
192	20241120	162300	907808260	5060	5060	5060	5060	0
193	20241120	162200	907808260	5060	5060	5060	5060	0
194	20241120	162100	907808260	5060	5060	5060	5060	0
195	20241120	162000	907808260	5060	5060	5060	5060	0
196	20241120	161900	907808260	5060	5060	5060	5060	0
197	20241120	161800	907808260	5060	5060	5060	5060	0
198	20241120	161700	907808260	5060	5060	5060	5060	0
199	20241120	161600	907808260	5060	5060	5060	5060	0
200	20241120	161500	907808260	5060	5060	5060	5060	0
201	20241120	161400	907808260	5060	5060	5060	5060	0
202	20241120	161300	907808260	5060	5060	5060	5060	0
203	20241120	161200	907808260	5060	5060	5060	5060	0
204	20241120	161100	907808260	5060	5060	5060	5060	0
205	20241120	161000	907808260	5060	5060	5060	5060	0
206	20241120	160900	907808260	5060	5060	5060	5060	0
207	20241120	160800	907808260	5060	5060	5060	5060	0
208	20241120	160700	907808260	5060	5060	5060	5060	0
209	20241120	160600	907808260	5060	5060	5060	5060	0
210	20241120	160500	907808260	5060	5060	5060	5060	0
211	20241120	160400	907808260	5060	5060	5060	5060	0
212	20241120	160300	907808260	5060	5060	5060	5060	8413
213	20241120	160200	907808260	5060	5060	5060	5060	0
214	20241120	160100	907808260	5060	5060	5060	5060	0
215	20241120	160000	907808260	5060	5060	5060	5060	0
216	20241120	155900	907808260	5060	5060	5060	5060	0
217	20241120	155800	907808260	5060	5060	5060	5060	0
218	20241120	155700	907808260	5060	5060	5060	5060	0
219	20241120	155600	907808260	5060	5060	5060	5060	0
220	20241120	155500	907808260	5060	5060	5060	5060	0
221	20241120	155400	907808260	5060	5060	5060	5060	0
222	20241120	155300	907808260	5060	5060	5060	5060	0
223	20241120	155200	907808260	5060	5060	5060	5060	0
224	20241120	155100	907808260	5060	5060	5060	5060	0
225	20241120	155000	907808260	5060	5060	5060	5060	0
226	20241120	154900	907808260	5060	5060	5060	5060	0
227	20241120	154800	907808260	5060	5060	5060	5060	0
228	20241120	154700	907808260	5060	5060	5060	5060	0
229	20241120	154600	907808260	5060	5060	5060	5060	0
230	20241120	154500	907808260	5060	5060	5060	5060	0
231	20241120	154400	907808260	5060	5060	5060	5060	0
232	20241120	154300	907808260	5060	5060	5060	5060	0
233	20241120	154200	907808260	5060	5060	5060	5060	0
234	20241120	154100	907808260	5060	5060	5060	5060	0
235	20241120	154000	907808260	5060	5060	5060	5060	0
236	20241120	153900	907808260	5060	5060	5060	5060	0
237	20241120	153800	907808260	5060	5060	5060	5060	0
238	20241120	153700	907808260	5060	5060	5060	5060	0
239	20241120	153600	907808260	5060	5060	5060	5060	0
240	20241120	153500	907808260	5060	5060	5060	5060	0
241	20241120	153400	907808260	5060	5060	5060	5060	0
242	20241120	153300	907808260	5060	5060	5060	5060	8413
243	20241120	153200	907808260	5060	5060	5060	5060	0
244	20241120	153100	907808260	5060	5060	5060	5060	0
245	20241120	153000	907808260	5060	5060	5060	5060	8413
246	20241120	152900	865238480	5070	5070	5070	5070	0
247	20241120	152800	865238480	5070	5070	5070	5070	0
248	20241120	152700	865238480	5070	5070	5070	5070	0
249	20241120	152600	865238480	5070	5070	5070	5070	0
250	20241120	152500	865238480	5070	5070	5070	5070	0
251	20241120	152400	865238480	5070	5070	5070	5070	0
252	20241120	152300	865238480	5070	5070	5070	5070	0
253	20241120	152200	865238480	5070	5070	5070	5070	0
254	20241120	152100	865238480	5070	5070	5070	5070	0
255	20241120	152000	865238480	5070	5070	5070	5070	0
256	20241120	151900	865238480	5070	5060	5070	5060	2088
257	20241120	151800	854673180	5070	5060	5070	5060	102
258	20241120	151700	854156930	5070	5070	5070	5060	1502
259	20241120	151600	846543590	5070	5060	5070	5060	378
260	20241120	151500	844628830	5070	5070	5080	5070	467
261	20241120	151400	842261130	5070	5060	5080	5060	1486
262	20241120	151300	834732100	5080	5070	5080	5070	501
263	20241120	151200	832192020	5080	5060	5080	5060	705
264	20241120	151100	828624500	5080	5080	5080	5080	0
265	20241120	151000	828624500	5080	5070	5080	5070	2117
266	20241120	150900	817891300	5070	5080	5080	5070	652
267	20241120	150800	814579180	5080	5070	5080	5070	1054
268	20241120	150700	809235090	5070	5070	5070	5070	30
269	20241120	150600	809082990	5070	5090	5090	5070	21
270	20241120	150500	808976500	5080	5090	5090	5070	207
271	20241120	150400	807926960	5080	5080	5090	5080	3436
272	20241120	150300	790472070	5080	5080	5080	5070	223
273	20241120	150200	789341230	5080	5090	5090	5080	406
274	20241120	150100	787278730	5080	5090	5090	5080	1010
275	20241120	150000	782147920	5080	5090	5090	5080	477
276	20241120	145900	779723320	5090	5090	5090	5090	201
277	20241120	145800	778700230	5080	5090	5090	5080	41
278	20241120	145700	778491790	5090	5080	5090	5080	692
279	20241120	145600	774976420	5090	5080	5090	5080	251
280	20241120	145500	773701330	5090	5090	5090	5090	30
281	20241120	145400	773548630	5090	5080	5090	5080	44
282	20241120	145300	773324980	5080	5080	5090	5080	224
283	20241120	145200	772187040	5080	5080	5080	5080	0
284	20241120	145100	772187040	5080	5080	5080	5080	102
285	20241120	145000	771668880	5080	5070	5080	5070	230
286	20241120	144900	770502270	5070	5090	5090	5070	43
287	20241120	144800	770283490	5080	5080	5080	5080	1270
288	20241120	144700	763831890	5080	5070	5080	5070	651
289	20241120	144600	760531310	5070	5080	5090	5070	1323
290	20241120	144500	753806220	5080	5090	5090	5070	1864
291	20241120	144400	744336590	5090	5080	5090	5080	542
292	20241120	144300	741583110	5090	5080	5090	5080	101
293	20241120	144200	741070020	5090	5090	5090	5090	1
294	20241120	144100	741064930	5080	5090	5090	5080	13
295	20241120	144000	740998880	5090	5090	5090	5090	201
296	20241120	143900	739975790	5080	5080	5080	5080	15
297	20241120	143800	739899590	5090	5090	5090	5090	163
298	20241120	143700	739069920	5080	5080	5090	5080	23
299	20241120	143600	738953070	5080	5080	5080	5080	60
300	20241120	143500	738648270	5090	5090	5090	5090	100
301	20241120	143400	738139270	5090	5090	5090	5090	205
302	20241120	143300	737095820	5090	5090	5090	5090	0
303	20241120	143200	737095820	5090	5090	5090	5090	0
304	20241120	143100	737095820	5090	5090	5090	5090	0
305	20241120	143000	737095820	5090	5090	5090	5090	1
306	20241120	142900	737090730	5090	5090	5090	5090	1
307	20241120	142800	737085640	5090	5090	5090	5090	0
308	20241120	142700	737085640	5090	5090	5090	5090	0
309	20241120	142600	737085640	5090	5090	5090	5090	2
310	20241120	142500	737075460	5100	5100	5100	5100	0
311	20241120	142400	737075460	5100	5100	5100	5100	1
312	20241120	142300	737070360	5080	5080	5080	5080	7
313	20241120	142200	737034800	5100	5100	5100	5100	1
314	20241120	142100	737029700	5080	5090	5100	5080	2083
315	20241120	142000	726435960	5100	5090	5100	5090	148
316	20241120	141900	725682630	5090	5090	5090	5090	11
317	20241120	141800	725626640	5100	5090	5100	5090	6
318	20241120	141700	725596090	5100	5100	5100	5100	5
319	20241120	141600	725570590	5100	5100	5100	5100	5
320	20241120	141500	725545090	5100	5100	5100	5100	74
321	20241120	141400	725167690	5100	5100	5100	5100	0
322	20241120	141300	725167690	5100	5100	5100	5100	0
323	20241120	141200	725167690	5100	5100	5100	5100	307
324	20241120	141100	723601990	5110	5110	5110	5110	0
325	20241120	141000	723601990	5110	5110	5110	5110	105
326	20241120	140900	723065440	5100	5110	5110	5100	28
327	20241120	140800	722922630	5100	5100	5100	5100	13
328	20241120	140700	722856330	5110	5110	5110	5110	0
329	20241120	140600	722856330	5110	5110	5110	5110	1
330	20241120	140500	722851220	5110	5110	5110	5110	0
331	20241120	140400	722851220	5110	5110	5110	5110	893
332	20241120	140300	718287990	5110	5110	5110	5110	980
333	20241120	140200	713280190	5100	5100	5100	5100	643
334	20241120	140100	710000890	5100	5100	5100	5100	0
335	20241120	140000	710000890	5100	5100	5100	5100	1279
336	20241120	135900	703477990	5110	5100	5110	5100	1029
337	20241120	135800	698230080	5110	5100	5110	5090	307
338	20241120	135700	696664560	5110	5110	5110	5110	0
339	20241120	135600	696664560	5110	5100	5110	5100	3
340	20241120	135500	696649250	5100	5090	5100	5090	384
341	20241120	135400	694691100	5100	5100	5100	5100	1
342	20241120	135300	694686000	5090	5100	5100	5090	1158
343	20241120	135200	688783020	5110	5110	5110	5110	1
344	20241120	135100	688777910	5100	5100	5100	5100	1201
345	20241120	135000	682652810	5100	5100	5100	5090	793
346	20241120	134900	678608640	5080	5090	5090	5080	104
347	20241120	134800	678079550	5090	5090	5090	5090	2
348	20241120	134700	678069370	5090	5090	5090	5090	7
349	20241120	134600	678033740	5090	5090	5090	5090	36
350	20241120	134500	677850500	5090	5090	5090	5090	0
351	20241120	134400	677850500	5090	5090	5090	5090	0
352	20241120	134300	677850500	5090	5090	5090	5090	60
353	20241120	134200	677545100	5090	5090	5090	5090	0
354	20241120	134100	677545100	5090	5090	5090	5090	3
355	20241120	134000	677529830	5090	5090	5090	5090	1400
356	20241120	133900	670403830	5090	5090	5090	5090	50
357	20241120	133800	670149330	5080	5080	5080	5080	0
358	20241120	133700	670149330	5080	5080	5080	5080	0
359	20241120	133600	670149330	5080	5090	5090	5080	60
360	20241120	133500	669844370	5090	5090	5090	5090	12
361	20241120	133400	669783290	5080	5080	5080	5080	0
362	20241120	133300	669783290	5080	5090	5090	5070	37
363	20241120	133200	669595230	5090	5090	5090	5090	10
364	20241120	133100	669544330	5090	5090	5090	5090	0
365	20241120	133000	669544330	5090	5090	5090	5090	1
366	20241120	132900	669539240	5070	5080	5080	5070	288
367	20241120	132800	668078850	5090	5090	5090	5090	0
368	20241120	132700	668078850	5090	5090	5090	5090	1
369	20241120	132600	668073760	5080	5080	5080	5080	29
370	20241120	132500	667926440	5070	5090	5090	5070	21
371	20241120	132400	667819570	5090	5070	5090	5070	402
372	20241120	132300	665781410	5070	5080	5090	5070	936
373	20241120	132200	661035340	5080	5070	5080	5070	1301
374	20241120	132100	654432260	5070	5070	5070	5070	0
375	20241120	132000	654432260	5070	5070	5080	5070	525
376	20241120	131900	651770260	5080	5080	5080	5080	165
377	20241120	131800	650932060	5080	5080	5080	5080	0
378	20241120	131700	650932060	5080	5090	5090	5080	52
379	20241120	131600	650667650	5090	5090	5090	5090	0
380	20241120	131500	650667650	5090	5080	5090	5080	35
381	20241120	131400	650489770	5080	5080	5080	5080	0
382	20241120	131300	650489770	5080	5080	5080	5080	0
383	20241120	131200	650489770	5080	5080	5080	5080	0
384	20241120	131100	650489770	5080	5080	5080	5080	142
385	20241120	131000	649768410	5080	5080	5080	5080	73
386	20241120	130900	649397570	5080	5080	5080	5080	795
387	20241120	130800	645358970	5100	5100	5100	5100	795
388	20241120	130700	641304470	5100	5100	5100	5100	10
389	20241120	130600	641253470	5100	5100	5100	5100	11
390	20241120	130500	641197370	5090	5090	5090	5090	2
391	20241120	130400	641187190	5080	5080	5080	5080	0
392	20241120	130300	641187190	5080	5080	5080	5080	61
393	20241120	130200	640877310	5100	5070	5100	5070	274
394	20241120	130100	639488100	5070	5070	5070	5070	0
395	20241120	130000	639488100	5070	5090	5090	5070	3330
396	20241120	125900	622595090	5090	5100	5100	5090	23
397	20241120	125800	622478010	5100	5100	5100	5100	42
398	20241120	125700	622263810	5100	5100	5100	5100	0
399	20241120	125600	622263810	5100	5100	5100	5100	0
400	20241120	125500	622263810	5100	5100	5100	5100	200
401	20241120	125400	621243810	5090	5090	5090	5090	65
402	20241120	125300	620912960	5100	5090	5100	5090	700
403	20241120	125200	617347960	5080	5090	5090	5080	45
404	20241120	125100	617119340	5080	5080	5080	5080	0
405	20241120	125000	617119340	5080	5080	5080	5080	0
406	20241120	124900	617119340	5080	5080	5080	5080	2
407	20241120	124800	617109180	5090	5090	5090	5090	5
408	20241120	124700	617083730	5090	5090	5090	5090	0
409	20241120	124600	617083730	5090	5090	5090	5090	18
410	20241120	124500	616992110	5090	5090	5090	5090	2
411	20241120	124400	616981930	5100	5100	5100	5100	0
412	20241120	124300	616981930	5100	5100	5100	5100	0
413	20241120	124200	616981930	5100	5100	5100	5100	0
414	20241120	124100	616981930	5100	5100	5100	5100	4
415	20241120	124000	616961530	5090	5090	5090	5090	0
416	20241120	123900	616961530	5090	5090	5090	5090	0
417	20241120	123800	616961530	5090	5090	5090	5090	69
418	20241120	123700	616610320	5100	5100	5100	5100	1048
419	20241120	123600	611265520	5110	5100	5110	5100	597
420	20241120	123500	608220810	5100	5100	5100	5100	0
421	20241120	123400	608220810	5100	5100	5100	5100	0
422	20241120	123300	608220810	5100	5100	5100	5100	1
423	20241120	123200	608215710	5100	5100	5100	5100	6
424	20241120	123100	608185110	5100	5100	5100	5100	1
425	20241120	123000	608180010	5100	5090	5100	5090	60
426	20241120	122900	607874600	5100	5100	5100	5100	1237
427	20241120	122800	601565900	5090	5090	5090	5090	0
428	20241120	122700	601565900	5090	5090	5090	5090	0
429	20241120	122600	601565900	5090	5090	5090	5090	0
430	20241120	122500	601565900	5090	5090	5090	5090	6
431	20241120	122400	601535360	5090	5090	5090	5090	314
432	20241120	122300	599937100	5080	5080	5080	5080	138
433	20241120	122200	599236060	5080	5080	5080	5080	34
434	20241120	122100	599063340	5100	5100	5100	5100	0
435	20241120	122000	599063340	5100	5100	5100	5100	54
436	20241120	121900	598787940	5080	5080	5080	5080	0
437	20241120	121800	598787940	5080	5080	5080	5080	0
438	20241120	121700	598787940	5080	5080	5080	5080	551
439	20241120	121600	595988860	5100	5100	5100	5100	1
440	20241120	121500	595983760	5100	5100	5100	5100	0
441	20241120	121400	595983760	5100	5100	5100	5100	1
442	20241120	121300	595978660	5090	5090	5090	5090	498
443	20241120	121200	593443840	5090	5090	5090	5090	1
444	20241120	121100	593438750	5090	5070	5090	5070	20
445	20241120	121000	593337270	5060	5070	5080	5060	645
446	20241120	120900	590061850	5080	5070	5080	5070	652
447	20241120	120800	586756190	5070	5070	5070	5070	0
448	20241120	120700	586756190	5070	5070	5070	5070	19
449	20241120	120600	586659860	5080	5090	5090	5080	342
450	20241120	120500	584921500	5090	5090	5090	5090	5
451	20241120	120400	584896050	5090	5080	5090	5070	444
452	20241120	120300	582636940	5090	5090	5090	5090	1
453	20241120	120200	582631850	5090	5090	5090	5090	0
454	20241120	120100	582631850	5090	5090	5090	5090	0
455	20241120	120000	582631850	5090	5080	5090	5080	2
456	20241120	115900	582621680	5090	5070	5090	5060	3337
457	20241120	115800	565725690	5080	5080	5080	5080	0
458	20241120	115700	565725690	5080	5080	5080	5080	12
459	20241120	115600	565664730	5090	5080	5090	5080	12
460	20241120	115500	565603660	5070	5070	5070	5070	1
461	20241120	115400	565598590	5080	5080	5080	5080	11
462	20241120	115300	565542710	5080	5090	5090	5080	8
463	20241120	115200	565502050	5070	5070	5070	5070	0
464	20241120	115100	565502050	5070	5070	5070	5070	500
465	20241120	115000	562967050	5070	5080	5080	5070	5062
466	20241120	114900	537292420	5080	5080	5080	5080	0
467	20241120	114800	537292420	5080	5080	5080	5080	0
468	20241120	114700	537292420	5080	5080	5080	5080	1
469	20241120	114600	537287340	5080	5080	5080	5080	0
470	20241120	114500	537287340	5080	5080	5080	5080	0
471	20241120	114400	537287340	5080	5080	5080	5080	0
472	20241120	114300	537287340	5080	5080	5080	5080	27
473	20241120	114200	537150180	5090	5090	5090	5090	127
474	20241120	114100	536503750	5090	5090	5090	5090	0
475	20241120	114000	536503750	5090	5070	5090	5070	1031
476	20241120	113900	531276500	5090	5090	5090	5090	2
477	20241120	113800	531266320	5090	5090	5090	5070	299
478	20241120	113700	529750130	5090	5090	5090	5090	1
479	20241120	113600	529745040	5070	5080	5080	5070	440
480	20241120	113500	527513040	5090	5090	5090	5090	0
481	20241120	113400	527513040	5090	5090	5090	5090	5
482	20241120	113300	527487590	5070	5090	5090	5070	74
483	20241120	113200	527112370	5090	5090	5090	5090	1
484	20241120	113100	527107280	5090	5090	5090	5090	0
485	20241120	113000	527107280	5090	5090	5090	5090	0
486	20241120	112900	527107280	5090	5070	5090	5070	980
487	20241120	112800	522138660	5060	5090	5090	5060	1734
488	20241120	112700	513355130	5090	5090	5090	5090	1
489	20241120	112600	513350040	5070	5080	5080	5070	702
490	20241120	112500	509790800	5080	5080	5080	5080	1
491	20241120	112400	509785720	5070	5070	5070	5070	2
492	20241120	112300	509775580	5070	5070	5070	5070	260
493	20241120	112200	508457380	5070	5070	5070	5070	0
494	20241120	112100	508457380	5070	5070	5070	5070	209
495	20241120	112000	507397750	5080	5080	5080	5080	1056
496	20241120	111900	502033270	5090	5090	5090	5090	0
497	20241120	111800	502033270	5090	5090	5090	5090	25
498	20241120	111700	501906020	5080	5080	5080	5080	153
499	20241120	111600	501128780	5090	5090	5090	5090	300
500	20241120	111500	499601780	5090	5090	5090	5090	1
501	20241120	111400	499596690	5080	5090	5090	5080	66
502	20241120	111300	499261400	5080	5090	5090	5080	54
503	20241120	111200	498987030	5080	5080	5080	5080	890
504	20241120	111100	494465830	5070	5070	5070	5070	13
505	20241120	111000	494399920	5070	5070	5070	5070	0
506	20241120	110900	494399920	5070	5070	5070	5070	400
507	20241120	110800	492371920	5070	5070	5070	5070	89
508	20241120	110700	491920690	5070	5080	5080	5070	384
509	20241120	110600	489973790	5070	5070	5070	5070	0
510	20241120	110500	489973790	5070	5070	5080	5070	856
511	20241120	110400	485633860	5080	5080	5080	5070	979
512	20241120	110300	480662010	5090	5090	5090	5090	0
513	20241120	110200	480662010	5090	5090	5090	5090	1
514	20241120	110100	480656920	5080	5080	5080	5080	27
515	20241120	110000	480519760	5090	5090	5090	5090	3
516	20241120	105900	480504490	5090	5080	5090	5080	501
517	20241120	105800	477959400	5080	5070	5080	5070	688
518	20241120	105700	474471220	5070	5070	5070	5070	114
519	20241120	105600	473893240	5070	5070	5070	5070	300
520	20241120	105500	472372240	5070	5070	5070	5070	37
521	20241120	105400	472184650	5070	5070	5080	5070	790
522	20241120	105300	468177850	5070	5070	5070	5070	75
523	20241120	105200	467797600	5070	5070	5080	5070	346
524	20241120	105100	466043370	5060	5070	5070	5060	941
525	20241120	105000	461279700	5080	5080	5080	5080	2
526	20241120	104900	461269540	5080	5080	5080	5080	0
527	20241120	104800	461269540	5080	5080	5080	5080	0
528	20241120	104700	461269540	5080	5060	5080	5060	66
529	20241120	104600	460934660	5070	5080	5080	5070	322
530	20241120	104500	459302100	5080	5080	5080	5080	2
531	20241120	104400	459291940	5080	5090	5090	5080	317
532	20241120	104300	457681410	5090	5090	5090	5090	201
533	20241120	104200	456658320	5100	5100	5100	5100	0
534	20241120	104100	456658320	5100	5100	5100	5100	0
535	20241120	104000	456658320	5100	5100	5100	5100	0
536	20241120	103900	456658320	5100	5090	5100	5090	763
537	20241120	103800	452774640	5090	5090	5090	5090	0
538	20241120	103700	452774640	5090	5090	5090	5090	0
539	20241120	103600	452774640	5090	5090	5090	5090	1
540	20241120	103500	452769550	5070	5070	5070	5070	50
541	20241120	103400	452516050	5060	5100	5100	5060	3412
542	20241120	103300	435225800	5080	5080	5080	5080	1
543	20241120	103200	435220720	5090	5090	5090	5090	595
544	20241120	103100	432192170	5080	5090	5090	5080	221
545	20241120	103000	431069480	5090	5090	5090	5090	57
546	20241120	102900	430779350	5080	5080	5080	5080	0
547	20241120	102800	430779350	5080	5080	5080	5080	577
548	20241120	102700	427848190	5080	5080	5080	5080	0
549	20241120	102600	427848190	5080	5080	5090	5080	7
550	20241120	102500	427812610	5080	5080	5080	5080	100
551	20241120	102400	427304610	5080	5080	5080	5080	1768
552	20241120	102300	418323170	5090	5080	5090	5080	117
553	20241120	102200	417728800	5080	5080	5080	5080	0
554	20241120	102100	417728800	5080	5080	5080	5080	0
555	20241120	102000	417728800	5080	5080	5080	5080	0
556	20241120	101900	417728800	5080	5080	5080	5080	1
557	20241120	101800	417723720	5090	5100	5100	5090	505
558	20241120	101700	415153260	5100	5100	5100	5090	75
559	20241120	101600	414770770	5090	5090	5090	5090	645
560	20241120	101500	411487720	5100	5100	5100	5100	16
561	20241120	101400	411406120	5090	5090	5090	5090	1042
562	20241120	101300	406102340	5090	5090	5090	5090	104
563	20241120	101200	405572980	5090	5090	5090	5090	100
564	20241120	101100	405063980	5090	5100	5100	5090	752
565	20241120	101000	401232380	5100	5110	5110	5100	7
566	20241120	100900	401196620	5110	5110	5110	5110	1
567	20241120	100800	401191510	5100	5100	5100	5100	126
568	20241120	100700	400548910	5100	5100	5100	5100	0
569	20241120	100600	400548910	5100	5100	5100	5100	4
570	20241120	100500	400528510	5100	5100	5100	5100	9
571	20241120	100400	400482610	5100	5100	5100	5100	2
572	20241120	100300	400472410	5090	5100	5100	5090	6
573	20241120	100200	400441860	5100	5110	5110	5100	3164
574	20241120	100100	384304460	5110	5110	5110	5110	5
575	20241120	100000	384278910	5100	5100	5110	5100	76
576	20241120	095900	383891300	5100	5110	5110	5100	183
577	20241120	095800	382957940	5100	5090	5100	5090	874
578	20241120	095700	378500810	5100	5100	5100	5080	1945
579	20241120	095600	368600610	5100	5100	5100	5100	917
580	20241120	095500	363923910	5100	5090	5100	5080	1518
581	20241120	095400	356200140	5090	5070	5090	5070	9285
582	20241120	095300	309028430	5060	5060	5060	5060	66
583	20241120	095200	308694470	5060	5060	5070	5060	1381
584	20241120	095100	301706260	5050	5060	5060	5050	486
585	20241120	095000	299251590	5060	5060	5070	5060	399
586	20241120	094900	297232550	5060	5060	5060	5060	540
587	20241120	094800	294500150	5060	5060	5060	5060	276
588	20241120	094700	293103590	5070	5070	5070	5070	88
589	20241120	094600	292657430	5060	5060	5060	5060	1164
590	20241120	094500	286767590	5060	5070	5070	5060	51
591	20241120	094400	286509150	5070	5060	5070	5060	211
592	20241120	094300	285441440	5070	5070	5070	5070	676
593	20241120	094200	282014120	5070	5070	5070	5070	10
594	20241120	094100	281963420	5060	5060	5060	5060	600
595	20241120	094000	278927420	5070	5060	5070	5060	185
596	20241120	093900	277991310	5070	5060	5070	5060	373
597	20241120	093800	276103910	5080	5080	5080	5080	0
598	20241120	093700	276103910	5080	5080	5080	5080	709
599	20241120	093600	272502190	5090	5080	5090	5080	2802
600	20241120	093500	258268010	5070	5070	5070	5070	870
601	20241120	093400	253857110	5060	5080	5080	5060	104
602	20241120	093300	253329860	5080	5050	5080	5050	5106
603	20241120	093200	227539410	5050	5070	5070	5050	550
604	20241120	093100	224761890	5070	5050	5070	5050	1542
605	20241120	093000	216974690	5050	5050	5050	5050	49
606	20241120	092900	216727240	5050	5050	5050	5050	535
607	20241120	092800	214025490	5050	5050	5050	5050	352
608	20241120	092700	212247890	5050	5060	5060	5040	5111
609	20241120	092600	186465160	5060	5060	5060	5060	352
610	20241120	092500	184684040	5060	5060	5060	5060	77
611	20241120	092400	184294420	5060	5060	5060	5050	386
612	20241120	092300	182341460	5060	5080	5080	5060	1311
613	20241120	092200	175700670	5070	5070	5080	5070	54
614	20241120	092100	175426880	5070	5070	5070	5060	1878
615	20241120	092000	165911900	5070	5070	5070	5070	102
616	20241120	091900	165394760	5070	5090	5100	5070	2943
617	20241120	091800	150450900	5100	5100	5100	5100	4
618	20241120	091700	150430500	5090	5090	5090	5080	445
619	20241120	091600	148165900	5090	5090	5090	5090	109
620	20241120	091500	147611090	5090	5100	5100	5080	133
621	20241120	091400	146934090	5100	5100	5100	5100	157
622	20241120	091300	146133390	5100	5120	5130	5100	246
623	20241120	091200	144877190	5130	5110	5130	5110	573
624	20241120	091100	141944130	5110	5100	5110	5100	2537
625	20241120	091000	129002930	5100	5080	5100	5070	1574
626	20241120	090900	121012080	5080	5080	5090	5080	2618
627	20241120	090800	107707630	5100	5090	5100	5060	2803
628	20241120	090700	93478050	5100	5110	5110	5090	3927
629	20241120	090600	73455640	5110	5110	5110	5110	27
630	20241120	090500	73317670	5110	5120	5120	5100	2453
631	20241120	090400	60770020	5130	5140	5140	5130	3362
632	20241120	090300	43519890	5140	5140	5150	5140	177
633	20241120	090200	42609880	5160	5130	5200	5120	6470
634	20241120	090100	9309820	5140	5140	5140	5140	2
635	20241120	090000	9299540	5120	5120	5140	5120	1816