KissMeData/019210/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	190400	171619930	5080	5080	5080	5080	394
3	20241120	190300	171619930	5080	5080	5080	5080	0
4	20241120	190200	171619930	5080	5080	5080	5080	0
5	20241120	190100	171619930	5080	5080	5080	5080	0
6	20241120	190000	171619930	5080	5080	5080	5080	0
7	20241120	185900	171619930	5080	5080	5080	5080	0
8	20241120	185800	171619930	5080	5080	5080	5080	0
9	20241120	185700	171619930	5080	5080	5080	5080	0
10	20241120	185600	171619930	5080	5080	5080	5080	0
11	20241120	185500	171619930	5080	5080	5080	5080	0
12	20241120	185400	171619930	5080	5080	5080	5080	0
13	20241120	185300	171619930	5080	5080	5080	5080	0
14	20241120	185200	171619930	5080	5080	5080	5080	0
15	20241120	185100	171619930	5080	5080	5080	5080	0
16	20241120	185000	171619930	5080	5080	5080	5080	0
17	20241120	184900	171619930	5080	5080	5080	5080	0
18	20241120	184800	171619930	5080	5080	5080	5080	0
19	20241120	184700	171619930	5080	5080	5080	5080	0
20	20241120	184600	171619930	5080	5080	5080	5080	0
21	20241120	184500	171619930	5080	5080	5080	5080	0
22	20241120	184400	171619930	5080	5080	5080	5080	0
23	20241120	184300	171619930	5080	5080	5080	5080	0
24	20241120	184200	171619930	5080	5080	5080	5080	0
25	20241120	184100	171619930	5080	5080	5080	5080	0
26	20241120	184000	171619930	5080	5080	5080	5080	0
27	20241120	183900	171619930	5080	5080	5080	5080	0
28	20241120	183800	171619930	5080	5080	5080	5080	0
29	20241120	183700	171619930	5080	5080	5080	5080	0
30	20241120	183600	171619930	5080	5080	5080	5080	0
31	20241120	183500	171619930	5080	5080	5080	5080	0
32	20241120	183400	171619930	5080	5080	5080	5080	394
33	20241120	183300	171619930	5080	5080	5080	5080	0
34	20241120	183200	171619930	5080	5080	5080	5080	0
35	20241120	183100	171619930	5080	5080	5080	5080	0
36	20241120	183000	171619930	5080	5080	5080	5080	0
37	20241120	182900	171619930	5080	5080	5080	5080	0
38	20241120	182800	171619930	5080	5080	5080	5080	0
39	20241120	182700	171619930	5080	5080	5080	5080	0
40	20241120	182600	171619930	5080	5080	5080	5080	0
41	20241120	182500	171619930	5080	5080	5080	5080	0
42	20241120	182400	171619930	5080	5080	5080	5080	0
43	20241120	182300	171619930	5080	5080	5080	5080	0
44	20241120	182200	171619930	5080	5080	5080	5080	0
45	20241120	182100	171619930	5080	5080	5080	5080	0
46	20241120	182000	171619930	5080	5080	5080	5080	0
47	20241120	181900	171619930	5080	5080	5080	5080	0
48	20241120	181800	171619930	5080	5080	5080	5080	0
49	20241120	181700	171619930	5080	5080	5080	5080	0
50	20241120	181600	171619930	5080	5080	5080	5080	0
51	20241120	181500	171619930	5080	5080	5080	5080	0
52	20241120	181400	171619930	5080	5080	5080	5080	0
53	20241120	181300	171619930	5080	5080	5080	5080	0
54	20241120	181200	171619930	5080	5080	5080	5080	0
55	20241120	181100	171619930	5080	5080	5080	5080	0
56	20241120	181000	171619930	5080	5080	5080	5080	0
57	20241120	180900	171619930	5080	5080	5080	5080	0
58	20241120	180800	171619930	5080	5080	5080	5080	0
59	20241120	180700	171619930	5080	5080	5080	5080	0
60	20241120	180600	171619930	5080	5080	5080	5080	0
61	20241120	180500	171619930	5080	5080	5080	5080	0
62	20241120	180400	171619930	5080	5080	5080	5080	394
63	20241120	180300	171619930	5080	5080	5080	5080	0
64	20241120	180200	171619930	5080	5080	5080	5080	0
65	20241120	180100	171619930	5080	5080	5080	5080	0
66	20241120	180000	171619930	5080	5080	5080	5080	0
67	20241120	175900	171619930	5080	5080	5080	5080	0
68	20241120	175800	171619930	5080	5080	5080	5080	0
69	20241120	175700	171619930	5080	5080	5080	5080	0
70	20241120	175600	171619930	5080	5080	5080	5080	0
71	20241120	175500	171619930	5080	5080	5080	5080	0
72	20241120	175400	171619930	5080	5080	5080	5080	0
73	20241120	175300	171619930	5080	5080	5080	5080	0
74	20241120	175200	171619930	5080	5080	5080	5080	0
75	20241120	175100	171619930	5080	5080	5080	5080	0
76	20241120	175000	171619930	5080	5080	5080	5080	0
77	20241120	174900	171619930	5080	5080	5080	5080	0
78	20241120	174800	171619930	5080	5080	5080	5080	0
79	20241120	174700	171619930	5080	5080	5080	5080	0
80	20241120	174600	171619930	5080	5080	5080	5080	0
81	20241120	174500	171619930	5080	5080	5080	5080	0
82	20241120	174400	171619930	5080	5080	5080	5080	0
83	20241120	174300	171619930	5080	5080	5080	5080	0
84	20241120	174200	171619930	5080	5080	5080	5080	0
85	20241120	174100	171619930	5080	5080	5080	5080	0
86	20241120	174000	171619930	5080	5080	5080	5080	0
87	20241120	173900	171619930	5080	5080	5080	5080	0
88	20241120	173800	171619930	5080	5080	5080	5080	0
89	20241120	173700	171619930	5080	5080	5080	5080	0
90	20241120	173600	171619930	5080	5080	5080	5080	0
91	20241120	173500	171619930	5080	5080	5080	5080	0
92	20241120	173400	171619930	5080	5080	5080	5080	394
93	20241120	173300	171619930	5080	5080	5080	5080	0
94	20241120	173200	171619930	5080	5080	5080	5080	0
95	20241120	173100	171619930	5080	5080	5080	5080	0
96	20241120	173000	171619930	5080	5080	5080	5080	0
97	20241120	172900	171619930	5080	5080	5080	5080	0
98	20241120	172800	171619930	5080	5080	5080	5080	0
99	20241120	172700	171619930	5080	5080	5080	5080	0
100	20241120	172600	171619930	5080	5080	5080	5080	0
101	20241120	172500	171619930	5080	5080	5080	5080	0
102	20241120	172400	171619930	5080	5080	5080	5080	0
103	20241120	172300	171619930	5080	5080	5080	5080	0
104	20241120	172200	171619930	5080	5080	5080	5080	0
105	20241120	172100	171619930	5080	5080	5080	5080	0
106	20241120	172000	171619930	5080	5080	5080	5080	0
107	20241120	171900	171619930	5080	5080	5080	5080	0
108	20241120	171800	171619930	5080	5080	5080	5080	0
109	20241120	171700	171619930	5080	5080	5080	5080	0
110	20241120	171600	171619930	5080	5080	5080	5080	0
111	20241120	171500	171619930	5080	5080	5080	5080	0
112	20241120	171400	171619930	5080	5080	5080	5080	0
113	20241120	171300	171619930	5080	5080	5080	5080	0
114	20241120	171200	171619930	5080	5080	5080	5080	0
115	20241120	171100	171619930	5080	5080	5080	5080	0
116	20241120	171000	171619930	5080	5080	5080	5080	0
117	20241120	170900	171619930	5080	5080	5080	5080	0
118	20241120	170800	171619930	5080	5080	5080	5080	0
119	20241120	170700	171619930	5080	5080	5080	5080	0
120	20241120	170600	171619930	5080	5080	5080	5080	0
121	20241120	170500	171619930	5080	5080	5080	5080	0
122	20241120	170400	171619930	5080	5080	5080	5080	394
123	20241120	170300	171619930	5080	5080	5080	5080	0
124	20241120	170200	171619930	5080	5080	5080	5080	0
125	20241120	170100	171619930	5080	5080	5080	5080	0
126	20241120	170000	171619930	5080	5080	5080	5080	0
127	20241120	165900	171619930	5080	5080	5080	5080	0
128	20241120	165800	171619930	5080	5080	5080	5080	0
129	20241120	165700	171619930	5080	5080	5080	5080	0
130	20241120	165600	171619930	5080	5080	5080	5080	0
131	20241120	165500	171619930	5080	5080	5080	5080	0
132	20241120	165400	171619930	5080	5080	5080	5080	0
133	20241120	165300	171619930	5080	5080	5080	5080	0
134	20241120	165200	171619930	5080	5080	5080	5080	0
135	20241120	165100	171619930	5080	5080	5080	5080	0
136	20241120	165000	171619930	5080	5080	5080	5080	0
137	20241120	164900	171619930	5080	5080	5080	5080	0
138	20241120	164800	171619930	5080	5080	5080	5080	0
139	20241120	164700	171619930	5080	5080	5080	5080	0
140	20241120	164600	171619930	5080	5080	5080	5080	0
141	20241120	164500	171619930	5080	5080	5080	5080	0
142	20241120	164400	171619930	5080	5080	5080	5080	0
143	20241120	164300	171619930	5080	5080	5080	5080	0
144	20241120	164200	171619930	5080	5080	5080	5080	0
145	20241120	164100	171619930	5080	5080	5080	5080	0
146	20241120	164000	171619930	5080	5080	5080	5080	0
147	20241120	163900	171619930	5080	5080	5080	5080	0
148	20241120	163800	171619930	5080	5080	5080	5080	0
149	20241120	163700	171619930	5080	5080	5080	5080	0
150	20241120	163600	171619930	5080	5080	5080	5080	0
151	20241120	163500	171619930	5080	5080	5080	5080	0
152	20241120	163400	171619930	5080	5080	5080	5080	394
153	20241120	163300	171619930	5080	5080	5080	5080	0
154	20241120	163200	171619930	5080	5080	5080	5080	0
155	20241120	163100	171619930	5080	5080	5080	5080	0
156	20241120	163000	171619930	5080	5080	5080	5080	0
157	20241120	162900	171619930	5080	5080	5080	5080	0
158	20241120	162800	171619930	5080	5080	5080	5080	0
159	20241120	162700	171619930	5080	5080	5080	5080	0
160	20241120	162600	171619930	5080	5080	5080	5080	0
161	20241120	162500	171619930	5080	5080	5080	5080	0
162	20241120	162400	171619930	5080	5080	5080	5080	0
163	20241120	162300	171619930	5080	5080	5080	5080	0
164	20241120	162200	171619930	5080	5080	5080	5080	0
165	20241120	162100	171619930	5080	5080	5080	5080	0
166	20241120	162000	171619930	5080	5080	5080	5080	0
167	20241120	161900	171619930	5080	5080	5080	5080	0
168	20241120	161800	171619930	5080	5080	5080	5080	0
169	20241120	161700	171619930	5080	5080	5080	5080	0
170	20241120	161600	171619930	5080	5080	5080	5080	0
171	20241120	161500	171619930	5080	5080	5080	5080	0
172	20241120	161400	171619930	5080	5080	5080	5080	0
173	20241120	161300	171619930	5080	5080	5080	5080	0
174	20241120	161200	171619930	5080	5080	5080	5080	0
175	20241120	161100	171619930	5080	5080	5080	5080	0
176	20241120	161000	171619930	5080	5080	5080	5080	0
177	20241120	160900	171619930	5080	5080	5080	5080	0
178	20241120	160800	171619930	5080	5080	5080	5080	0
179	20241120	160700	171619930	5080	5080	5080	5080	0
180	20241120	160600	171619930	5080	5080	5080	5080	0
181	20241120	160500	171619930	5080	5080	5080	5080	0
182	20241120	160400	171619930	5080	5080	5080	5080	394
183	20241120	160300	171619930	5080	5080	5080	5080	0
184	20241120	160200	171619930	5080	5080	5080	5080	0
185	20241120	160100	171619930	5080	5080	5080	5080	0
186	20241120	160000	171619930	5080	5080	5080	5080	0
187	20241120	155900	171619930	5080	5080	5080	5080	0
188	20241120	155800	171619930	5080	5080	5080	5080	0
189	20241120	155700	171619930	5080	5080	5080	5080	0
190	20241120	155600	171619930	5080	5080	5080	5080	0
191	20241120	155500	171619930	5080	5080	5080	5080	0
192	20241120	155400	171619930	5080	5080	5080	5080	0
193	20241120	155300	171619930	5080	5080	5080	5080	0
194	20241120	155200	171619930	5080	5080	5080	5080	0
195	20241120	155100	171619930	5080	5080	5080	5080	0
196	20241120	155000	171619930	5080	5080	5080	5080	0
197	20241120	154900	171619930	5080	5080	5080	5080	0
198	20241120	154800	171619930	5080	5080	5080	5080	0
199	20241120	154700	171619930	5080	5080	5080	5080	0
200	20241120	154600	171619930	5080	5080	5080	5080	0
201	20241120	154500	171619930	5080	5080	5080	5080	0
202	20241120	154400	171619930	5080	5080	5080	5080	0
203	20241120	154300	171619930	5080	5080	5080	5080	0
204	20241120	154200	171619930	5080	5080	5080	5080	0
205	20241120	154100	171619930	5080	5080	5080	5080	0
206	20241120	154000	171619930	5080	5080	5080	5080	0
207	20241120	153900	171619930	5080	5080	5080	5080	0
208	20241120	153800	171619930	5080	5080	5080	5080	0
209	20241120	153700	171619930	5080	5080	5080	5080	0
210	20241120	153600	171619930	5080	5080	5080	5080	0
211	20241120	153500	171619930	5080	5080	5080	5080	0
212	20241120	153400	171619930	5080	5080	5080	5080	394
213	20241120	153300	171619930	5080	5080	5080	5080	0
214	20241120	153200	171619930	5080	5080	5080	5080	0
215	20241120	153100	171619930	5080	5080	5080	5080	0
216	20241120	153000	171619930	5080	5080	5080	5080	394
217	20241120	152900	169618410	5080	5080	5080	5080	0
218	20241120	152800	169618410	5080	5080	5080	5080	0
219	20241120	152700	169618410	5080	5080	5080	5080	0
220	20241120	152600	169618410	5080	5080	5080	5080	0
221	20241120	152500	169618410	5080	5080	5080	5080	0
222	20241120	152400	169618410	5080	5080	5080	5080	0
223	20241120	152300	169618410	5080	5080	5080	5080	0
224	20241120	152200	169618410	5080	5080	5080	5080	0
225	20241120	152100	169618410	5080	5080	5080	5080	0
226	20241120	152000	169618410	5080	5080	5080	5080	0
227	20241120	151900	169618410	5080	5080	5080	5070	9
228	20241120	151800	169572720	5080	5060	5080	5060	901
229	20241120	151700	165004930	5070	5070	5070	5070	18
230	20241120	151600	164913670	5070	5070	5070	5070	156
231	20241120	151500	164122750	5080	5080	5080	5080	0
232	20241120	151400	164122750	5080	5070	5080	5070	32
233	20241120	151300	163960500	5070	5070	5070	5070	105
234	20241120	151200	163428150	5070	5070	5070	5070	29
235	20241120	151100	163281120	5080	5080	5080	5080	1
236	20241120	151000	163276040	5070	5060	5070	5060	359
237	20241120	150900	161456050	5070	5070	5070	5070	55
238	20241120	150800	161177200	5070	5070	5070	5070	29
239	20241120	150700	161030170	5070	5070	5070	5070	600
240	20241120	150600	157988170	5080	5070	5080	5070	30
241	20241120	150500	157836060	5080	5080	5080	5080	0
242	20241120	150400	157836060	5080	5080	5080	5080	0
243	20241120	150300	157836060	5080	5080	5080	5080	0
244	20241120	150200	157836060	5080	5080	5080	5080	1
245	20241120	150100	157830980	5070	5070	5070	5070	39
246	20241120	150000	157633250	5080	5080	5080	5080	1230
247	20241120	145900	151384850	5070	5070	5070	5070	62
248	20241120	145800	151070510	5080	5080	5080	5080	0
249	20241120	145700	151070510	5080	5080	5080	5070	327
250	20241120	145600	149411350	5070	5070	5070	5070	29
251	20241120	145500	149264320	5080	5080	5080	5080	50
252	20241120	145400	149010320	5080	5070	5080	5070	11
253	20241120	145300	148954540	5080	5080	5080	5080	1
254	20241120	145200	148949460	5070	5070	5070	5070	30
255	20241120	145100	148797360	5070	5070	5070	5070	0
256	20241120	145000	148797360	5070	5080	5080	5070	2
257	20241120	144900	148787210	5070	5070	5070	5070	30
258	20241120	144800	148635110	5080	5080	5080	5080	0
259	20241120	144700	148635110	5080	5070	5080	5070	16
260	20241120	144600	148553980	5080	5070	5080	5070	31
261	20241120	144500	148396800	5080	5080	5080	5080	0
262	20241120	144400	148396800	5080	5080	5080	5080	0
263	20241120	144300	148396800	5080	5070	5080	5070	31
264	20241120	144200	148239620	5080	5080	5080	5080	1
265	20241120	144100	148234540	5070	5070	5070	5070	266
266	20241120	144000	146885920	5080	5070	5080	5070	30
267	20241120	143900	146733810	5080	5080	5080	5080	0
268	20241120	143800	146733810	5080	5080	5080	5080	1
269	20241120	143700	146728730	5080	5080	5080	5080	1
270	20241120	143600	146723650	5070	5070	5070	5070	30
271	20241120	143500	146571550	5080	5080	5080	5080	1
272	20241120	143400	146566470	5080	5080	5080	5080	2
273	20241120	143300	146556310	5070	5070	5070	5070	29
274	20241120	143200	146409280	5080	5080	5080	5080	0
275	20241120	143100	146409280	5080	5080	5080	5080	0
276	20241120	143000	146409280	5080	5070	5080	5070	47
277	20241120	142900	146170970	5080	5080	5080	5080	0
278	20241120	142800	146170970	5080	5080	5080	5080	0
279	20241120	142700	146170970	5080	5060	5080	5060	89
280	20241120	142600	145720190	5070	5070	5070	5070	300
281	20241120	142500	144199190	5070	5070	5070	5070	0
282	20241120	142400	144199190	5070	5060	5070	5060	15
283	20241120	142300	144123280	5060	5070	5070	5060	902
284	20241120	142200	139550150	5060	5060	5060	5060	30
285	20241120	142100	139398350	5060	5060	5060	5060	15
286	20241120	142000	139322450	5060	5060	5060	5060	43
287	20241120	141900	139104870	5070	5070	5070	5070	0
288	20241120	141800	139104870	5070	5070	5070	5070	0
289	20241120	141700	139104870	5070	5070	5070	5070	0
290	20241120	141600	139104870	5070	5060	5070	5060	45
291	20241120	141500	138877160	5060	5060	5060	5060	0
292	20241120	141400	138877160	5060	5060	5060	5060	15
293	20241120	141300	138801260	5070	5060	5070	5060	330
294	20241120	141200	137131450	5060	5060	5060	5060	15
295	20241120	141100	137055550	5070	5070	5070	5070	0
296	20241120	141000	137055550	5070	5070	5070	5070	0
297	20241120	140900	137055550	5070	5060	5070	5060	31
298	20241120	140800	136898680	5060	5060	5060	5060	15
299	20241120	140700	136822780	5060	5070	5070	5060	31
300	20241120	140600	136665910	5060	5060	5060	5060	16
301	20241120	140500	136584950	5070	5070	5070	5070	289
302	20241120	140400	135119720	5070	5060	5070	5060	47
303	20241120	140300	134881890	5070	5070	5070	5070	0
304	20241120	140200	134881890	5070	5070	5070	5070	10
305	20241120	140100	134831190	5070	5060	5070	5060	48
306	20241120	140000	134588290	5070	5070	5070	5070	0
307	20241120	135900	134588290	5070	5070	5070	5070	500
308	20241120	135800	132053290	5060	5060	5060	5060	9
309	20241120	135700	132007750	5070	5060	5070	5060	7
310	20241120	135600	131972320	5060	5060	5060	5060	378
311	20241120	135500	130059640	5050	5050	5050	5050	10
312	20241120	135400	130009140	5050	5050	5050	5050	6
313	20241120	135300	129978840	5050	5050	5050	5050	30
314	20241120	135200	129827340	5050	5050	5050	5050	15
315	20241120	135100	129751590	5050	5050	5050	5050	30
316	20241120	135000	129600090	5050	5050	5050	5050	16
317	20241120	134900	129519290	5060	5060	5060	5060	0
318	20241120	134800	129519290	5060	5060	5060	5060	1
319	20241120	134700	129514230	5050	5050	5050	5050	381
320	20241120	134600	127590180	5050	5050	5050	5050	0
321	20241120	134500	127590180	5050	5050	5050	5050	2
322	20241120	134400	127580080	5040	5040	5040	5040	51
323	20241120	134300	127323040	5040	5040	5040	5040	30
324	20241120	134200	127171840	5040	5040	5040	5040	0
325	20241120	134100	127171840	5040	5040	5040	5040	15
326	20241120	134000	127096240	5040	5040	5040	5040	30
327	20241120	133900	126945040	5040	5040	5040	5040	9
328	20241120	133800	126899680	5040	5040	5040	5040	6
329	20241120	133700	126869440	5040	5040	5040	5040	30
330	20241120	133600	126718240	5040	5040	5040	5040	16
331	20241120	133500	126637600	5040	5040	5040	5040	0
332	20241120	133400	126637600	5040	5040	5040	5040	30
333	20241120	133300	126486400	5040	5040	5040	5040	14
334	20241120	133200	126415840	5040	5040	5040	5040	0
335	20241120	133100	126415840	5040	5040	5040	5040	9
336	20241120	133000	126370480	5040	5040	5040	5040	36
337	20241120	132900	126189040	5040	5040	5040	5040	9
338	20241120	132800	126143680	5040	5040	5040	5040	36
339	20241120	132700	125962240	5050	5050	5050	5050	20
340	20241120	132600	125861240	5040	5040	5040	5040	0
341	20241120	132500	125861240	5040	5040	5040	5040	15
342	20241120	132400	125785640	5040	5040	5040	5040	30
343	20241120	132300	125634440	5040	5040	5040	5040	10
344	20241120	132200	125584040	5040	5040	5040	5040	5
345	20241120	132100	125558840	5040	5040	5040	5040	95
346	20241120	132000	125080040	5040	5040	5040	5040	10
347	20241120	131900	125029640	5040	5040	5040	5040	5
348	20241120	131800	125004440	5040	5040	5040	5040	30
349	20241120	131700	124853240	5040	5040	5040	5040	81
350	20241120	131600	124445000	5040	5040	5040	5040	0
351	20241120	131500	124445000	5040	5040	5040	5040	312
352	20241120	131400	122872520	5040	5040	5040	5040	0
353	20241120	131300	122872520	5040	5040	5040	5040	0
354	20241120	131200	122872520	5040	5040	5040	5040	128
355	20241120	131100	122227400	5030	5030	5030	5030	36
356	20241120	131000	122046320	5030	5030	5030	5030	0
357	20241120	130900	122046320	5030	5030	5030	5030	14
358	20241120	130800	121975900	5030	5030	5030	5030	30
359	20241120	130700	121825000	5030	5030	5030	5030	9
360	20241120	130600	121779730	5030	5030	5030	5030	5
361	20241120	130500	121754580	5030	5030	5030	5030	30
362	20241120	130400	121603680	5030	5030	5030	5030	9
363	20241120	130300	121558410	5030	5030	5030	5030	6
364	20241120	130200	121528230	5030	5030	5030	5030	44
365	20241120	130100	121306910	5040	5040	5040	5040	0
366	20241120	130000	121306910	5040	5040	5040	5040	0
367	20241120	125900	121306910	5040	5030	5040	5030	131
368	20241120	125800	120646760	5030	5030	5030	5030	35
369	20241120	125700	120470710	5030	5030	5030	5030	284
370	20241120	125600	119042190	5030	5030	5030	5030	44
371	20241120	125500	118820870	5040	5040	5040	5040	50
372	20241120	125400	118568870	5030	5030	5030	5030	1033
373	20241120	125300	113372880	5030	5030	5030	5030	9
374	20241120	125200	113327610	5030	5030	5030	5030	35
375	20241120	125100	113151560	5030	5030	5030	5030	9
376	20241120	125000	113106290	5030	5030	5030	5030	6
377	20241120	124900	113076110	5030	5030	5030	5030	0
378	20241120	124800	113076110	5030	5030	5030	5030	38
379	20241120	124700	112884970	5030	5030	5030	5030	6
380	20241120	124600	112854790	5030	5030	5030	5030	0
381	20241120	124500	112854790	5030	5030	5030	5030	45
382	20241120	124400	112628440	5030	5030	5030	5030	6
383	20241120	124300	112598260	5030	5030	5030	5030	45
384	20241120	124200	112371910	5030	5030	5030	5030	8
385	20241120	124100	112331670	5040	5040	5040	5040	1
386	20241120	124000	112326630	5050	5050	5050	5050	1
387	20241120	123900	112321580	5030	5030	5030	5030	35
388	20241120	123800	112145530	5030	5030	5030	5030	0
389	20241120	123700	112145530	5030	5030	5030	5030	42
390	20241120	123600	111934270	5040	5040	5040	5040	3
391	20241120	123500	111919150	5040	5040	5040	5040	9
392	20241120	123400	111873790	5040	5040	5040	5040	6
393	20241120	123300	111843550	5040	5040	5040	5040	0
394	20241120	123200	111843550	5040	5040	5040	5040	39
395	20241120	123100	111646990	5040	5040	5040	5040	6
396	20241120	123000	111616750	5040	5040	5040	5040	0
397	20241120	122900	111616750	5040	5040	5040	5040	39
398	20241120	122800	111420190	5040	5040	5040	5040	6
399	20241120	122700	111389950	5040	5040	5040	5040	41
400	20241120	122600	111183310	5040	5040	5040	5040	35
401	20241120	122500	111006910	5040	5040	5040	5040	0
402	20241120	122400	111006910	5040	5040	5040	5040	10
403	20241120	122300	110956510	5040	5040	5040	5040	945
404	20241120	122200	106193710	5040	5040	5040	5040	0
405	20241120	122100	106193710	5040	5040	5040	5040	10
406	20241120	122000	106143310	5040	5040	5040	5040	5
407	20241120	121900	106118110	5040	5040	5040	5040	39
408	20241120	121800	105921550	5040	5040	5040	5040	506
409	20241120	121700	103371310	5040	5040	5040	5040	0
410	20241120	121600	103371310	5040	5040	5040	5040	39
411	20241120	121500	103174750	5040	5040	5040	5040	6
412	20241120	121400	103144510	5040	5040	5040	5040	39
413	20241120	121300	102947950	5050	5050	5050	5050	20
414	20241120	121200	102846950	5040	5040	5040	5040	6
415	20241120	121100	102816710	5040	5040	5040	5040	9
416	20241120	121000	102771350	5040	5040	5040	5040	36
417	20241120	120900	102589910	5040	5040	5040	5040	0
418	20241120	120800	102589910	5040	5040	5040	5040	9
419	20241120	120700	102544550	5040	5040	5040	5040	6
420	20241120	120600	102514310	5040	5040	5040	5040	29
421	20241120	120500	102368150	5040	5040	5040	5040	9
422	20241120	120400	102322790	5040	5040	5040	5040	6
423	20241120	120300	102292550	5040	5040	5040	5040	67
424	20241120	120200	101954870	5040	5040	5040	5040	5
425	20241120	120100	101929670	5050	5050	5050	5050	2
426	20241120	120000	101919570	5040	5040	5040	5040	38
427	20241120	115900	101728050	5030	5030	5030	5030	5
428	20241120	115800	101702900	5030	5030	5030	5030	0
429	20241120	115700	101702900	5030	5030	5030	5030	39
430	20241120	115600	101506730	5030	5030	5030	5030	6
431	20241120	115500	101476550	5030	5030	5030	5030	9
432	20241120	115400	101431280	5030	5030	5030	5030	0
433	20241120	115300	101431280	5030	5030	5030	5030	41
434	20241120	115200	101225050	5040	5040	5040	5040	3
435	20241120	115100	101209930	5040	5030	5040	5030	38
436	20241120	115000	101018710	5040	5040	5040	5040	1
437	20241120	114900	101013670	5030	5030	5030	5030	9
438	20241120	114800	100968400	5030	5030	5030	5030	43
439	20241120	114700	100752110	5040	5040	5040	5040	0
440	20241120	114600	100752110	5040	5040	5040	5030	37
441	20241120	114500	100565690	5040	5040	5040	5040	0
442	20241120	114400	100565690	5040	5030	5040	5030	49
443	20241120	114300	100319120	5030	5030	5030	5030	6
444	20241120	114200	100288940	5030	5030	5030	5030	0
445	20241120	114100	100288940	5030	5030	5030	5030	39
446	20241120	114000	100092770	5030	5040	5040	5030	804
447	20241120	113900	96042190	5040	5040	5040	5040	917
448	20241120	113800	91420510	5040	5040	5040	5040	0
449	20241120	113700	91420510	5040	5040	5040	5040	35
450	20241120	113600	91244110	5040	5040	5040	5040	47
451	20241120	113500	91007230	5040	5040	5040	5040	6
452	20241120	113400	90976990	5040	5040	5040	5040	29
453	20241120	113300	90830830	5040	5040	5040	5040	10
454	20241120	113200	90780430	5040	5040	5040	5040	6
455	20241120	113100	90750190	5040	5040	5040	5040	39
456	20241120	113000	90553630	5040	5040	5040	5040	0
457	20241120	112900	90553630	5040	5040	5040	5040	6
458	20241120	112800	90523390	5040	5040	5040	5040	40
459	20241120	112700	90321790	5040	5040	5040	5040	6
460	20241120	112600	90291550	5040	5040	5040	5040	0
461	20241120	112500	90291550	5040	5040	5040	5040	9
462	20241120	112400	90246190	5040	5040	5040	5040	35
463	20241120	112300	90069790	5040	5040	5040	5040	9
464	20241120	112200	90024430	5040	5040	5040	5040	0
465	20241120	112100	90024430	5040	5040	5040	5040	36
466	20241120	112000	89842990	5040	5040	5040	5040	9
467	20241120	111900	89797630	5040	5040	5040	5040	2006
468	20241120	111800	79687390	5040	5040	5040	5040	30
469	20241120	111700	79536190	5040	5040	5040	5040	9
470	20241120	111600	79490830	5040	5040	5040	5040	6
471	20241120	111500	79460590	5040	5040	5040	5040	39
472	20241120	111400	79264030	5040	5040	5040	5040	6
473	20241120	111300	79233790	5050	5050	5050	5050	0
474	20241120	111200	79233790	5050	5040	5050	5040	10
475	20241120	111100	79183380	5040	5040	5040	5040	62
476	20241120	111000	78870900	5040	5040	5040	5040	46
477	20241120	110900	78639060	5050	5040	5050	5040	151
478	20241120	110800	77878010	5040	5040	5040	5040	45
479	20241120	110700	77651210	5050	5050	5050	5050	200
480	20241120	110600	76641210	5050	5050	5050	5050	0
481	20241120	110500	76641210	5050	5040	5050	5040	37
482	20241120	110400	76454710	5040	5040	5040	5040	10
483	20241120	110300	76404310	5040	5040	5040	5040	30
484	20241120	110200	76253110	5040	5040	5040	5040	14
485	20241120	110100	76182550	5050	5050	5050	5050	0
486	20241120	110000	76182550	5050	5050	5050	5040	8
487	20241120	105900	76142210	5040	5040	5040	5040	38
488	20241120	105800	75950690	5040	5040	5040	5040	0
489	20241120	105700	75950690	5040	5030	5040	5030	22
490	20241120	105600	75839960	5040	5040	5040	5040	4
491	20241120	105500	75819800	5030	5030	5030	5030	30
492	20241120	105400	75668900	5030	5030	5030	5030	6
493	20241120	105300	75638720	5030	5030	5030	5030	44
494	20241120	105200	75417400	5040	5040	5040	5040	26
495	20241120	105100	75286360	5050	5030	5050	5030	164
496	20241120	105000	74459090	5030	5030	5030	5030	0
497	20241120	104900	74459090	5030	5030	5030	5030	36
498	20241120	104800	74278010	5030	5030	5030	5030	9
499	20241120	104700	74232740	5030	5030	5030	5030	0
500	20241120	104600	74232740	5030	5030	5030	5030	35
501	20241120	104500	74056690	5030	5030	5030	5030	9
502	20241120	104400	74011420	5030	5030	5030	5030	6
503	20241120	104300	73981240	5030	5030	5030	5030	10
504	20241120	104200	73930940	5030	5030	5030	5030	34
505	20241120	104100	73759920	5040	5040	5040	5040	1
506	20241120	104000	73754880	5040	5030	5040	5030	10
507	20241120	103900	73704570	5030	5030	5030	5030	29
508	20241120	103800	73558700	5030	5030	5030	5030	6
509	20241120	103700	73528520	5030	5030	5030	5030	9
510	20241120	103600	73483250	5030	5030	5030	5030	36
511	20241120	103500	73302170	5020	5020	5040	5020	666
512	20241120	103400	69958820	5020	5020	5020	5020	385
513	20241120	103300	68026120	5010	5010	5010	5010	35
514	20241120	103200	67850770	5010	5010	5010	5010	10
515	20241120	103100	67800670	5010	5010	5010	5010	0
516	20241120	103000	67800670	5010	5010	5010	5010	6
517	20241120	102900	67770610	5010	5010	5010	5010	39
518	20241120	102800	67575220	5010	5010	5010	5010	6
519	20241120	102700	67545160	5010	5010	5010	5010	10
520	20241120	102600	67495060	5010	5010	5010	5010	492
521	20241120	102500	65030140	5010	5010	5010	5010	3036
522	20241120	102400	49819780	5010	5010	5010	5010	10
523	20241120	102300	49769680	5010	5010	5010	5010	29
524	20241120	102200	49624390	5010	5010	5010	5010	6
525	20241120	102100	49594330	5010	5010	5010	5010	44
526	20241120	102000	49373890	5020	5020	5020	5020	0
527	20241120	101900	49373890	5020	5010	5020	5010	11
528	20241120	101800	49318760	5010	5010	5010	5010	0
529	20241120	101700	49318760	5010	5010	5010	5010	5
530	20241120	101600	49293710	5010	5010	5010	5010	39
531	20241120	101500	49098320	5010	5010	5010	5010	0
532	20241120	101400	49098320	5010	5010	5010	5010	6
533	20241120	101300	49068260	5010	5010	5010	5010	39
534	20241120	101200	48872870	5010	5010	5010	5010	0
535	20241120	101100	48872870	5010	5010	5010	5010	15
536	20241120	101000	48797720	5010	5010	5010	5010	30
537	20241120	100900	48647420	5010	5010	5010	5010	6
538	20241120	100800	48617360	5010	5010	5010	5010	40
539	20241120	100700	48416960	5010	5010	5010	5010	6
540	20241120	100600	48386900	5020	5020	5020	5020	1
541	20241120	100500	48381880	5010	5010	5010	5010	39
542	20241120	100400	48186490	5010	5020	5020	5010	771
543	20241120	100300	44323760	5030	5020	5030	5020	17
544	20241120	100200	44238260	5020	5020	5020	5020	7
545	20241120	100100	44203120	5010	5010	5010	5010	30
546	20241120	100000	44052820	5020	5020	5020	5020	50
547	20241120	095900	43801820	5020	5020	5020	5020	1
548	20241120	095800	43796800	5000	5000	5000	5000	0
549	20241120	095700	43796800	5000	5000	5000	5000	30
550	20241120	095600	43646800	5000	5010	5010	5000	4877
551	20241120	095500	19241830	5010	5010	5010	5010	55
552	20241120	095400	18966280	5030	5030	5030	5030	55
553	20241120	095300	18689630	5030	5030	5030	5030	0
554	20241120	095200	18689630	5030	5030	5030	5030	0
555	20241120	095100	18689630	5030	5030	5030	5030	0
556	20241120	095000	18689630	5030	5030	5030	5030	0
557	20241120	094900	18689630	5030	5030	5030	5030	1
558	20241120	094800	18684600	5020	5020	5020	5020	335
559	20241120	094700	17002900	5030	5030	5030	5030	0
560	20241120	094600	17002900	5030	5030	5030	5030	0
561	20241120	094500	17002900	5030	5030	5030	5030	0
562	20241120	094400	17002900	5030	5030	5030	5030	1
563	20241120	094300	16997870	5030	5030	5030	5030	13
564	20241120	094200	16932480	5030	5030	5030	5030	9
565	20241120	094100	16887210	5020	5020	5020	5020	0
566	20241120	094000	16887210	5020	5020	5020	5020	100
567	20241120	093900	16385210	5020	5020	5020	5020	0
568	20241120	093800	16385210	5020	5020	5020	5020	0
569	20241120	093700	16385210	5020	5020	5020	5020	55
570	20241120	093600	16109110	5020	5020	5020	5020	0
571	20241120	093500	16109110	5020	5020	5020	5020	0
572	20241120	093400	16109110	5020	5020	5020	5020	10
573	20241120	093300	16058910	5030	5030	5030	5030	0
574	20241120	093200	16058910	5030	5030	5030	5020	1266
575	20241120	093100	9703570	5020	5020	5020	5020	100
576	20241120	093000	9201570	5020	5030	5030	5020	373
577	20241120	092900	7326280	5040	5040	5040	5040	0
578	20241120	092800	7326280	5040	5040	5040	5040	0
579	20241120	092700	7326280	5040	5040	5040	5040	0
580	20241120	092600	7326280	5040	5040	5040	5040	0
581	20241120	092500	7326280	5040	5040	5040	5040	0
582	20241120	092400	7326280	5040	5040	5040	5040	0
583	20241120	092300	7326280	5040	5040	5040	5040	0
584	20241120	092200	7326280	5040	5040	5040	5040	0
585	20241120	092100	7326280	5040	5040	5040	5040	0
586	20241120	092000	7326280	5040	5040	5040	5040	0
587	20241120	091900	7326280	5040	5040	5040	5040	0
588	20241120	091800	7326280	5040	5040	5040	5040	91
589	20241120	091700	6867640	5040	5040	5040	5040	0
590	20241120	091600	6867640	5040	5040	5040	5040	19
591	20241120	091500	6771880	5040	5040	5040	5040	0
592	20241120	091400	6771880	5040	5040	5040	5040	5
593	20241120	091300	6746680	5040	5040	5040	5040	112
594	20241120	091200	6182200	5030	5030	5030	5030	2
595	20241120	091100	6172140	5040	5040	5040	5040	10
596	20241120	091000	6121740	5040	5040	5040	5040	0
597	20241120	090900	6121740	5040	5040	5040	5040	0
598	20241120	090800	6121740	5040	5040	5040	5040	0
599	20241120	090700	6121740	5040	5040	5040	5040	80
600	20241120	090600	5718540	5040	5050	5050	5040	184
601	20241120	090500	4789620	5090	5090	5090	5090	1
602	20241120	090400	4784530	5030	5030	5030	5030	0
603	20241120	090300	4784530	5030	5030	5030	5030	556
604	20241120	090200	1987850	5030	5030	5030	5030	37
605	20241120	090100	1801740	5030	5030	5030	5030	17
606	20241120	090000	1716230	5040	5030	5040	5030	341