KissMeData/016590/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	190100	286140850	5780	5780	5780	5780	621
3	20241120	190000	286140850	5780	5780	5780	5780	0
4	20241120	185900	286140850	5780	5780	5780	5780	0
5	20241120	185800	286140850	5780	5780	5780	5780	0
6	20241120	185700	286140850	5780	5780	5780	5780	0
7	20241120	185600	286140850	5780	5780	5780	5780	0
8	20241120	185500	286140850	5780	5780	5780	5780	0
9	20241120	185400	286140850	5780	5780	5780	5780	0
10	20241120	185300	286140850	5780	5780	5780	5780	0
11	20241120	185200	286140850	5780	5780	5780	5780	0
12	20241120	185100	286140850	5780	5780	5780	5780	0
13	20241120	185000	286140850	5780	5780	5780	5780	0
14	20241120	184900	286140850	5780	5780	5780	5780	0
15	20241120	184800	286140850	5780	5780	5780	5780	0
16	20241120	184700	286140850	5780	5780	5780	5780	0
17	20241120	184600	286140850	5780	5780	5780	5780	0
18	20241120	184500	286140850	5780	5780	5780	5780	0
19	20241120	184400	286140850	5780	5780	5780	5780	0
20	20241120	184300	286140850	5780	5780	5780	5780	0
21	20241120	184200	286140850	5780	5780	5780	5780	0
22	20241120	184100	286140850	5780	5780	5780	5780	0
23	20241120	184000	286140850	5780	5780	5780	5780	0
24	20241120	183900	286140850	5780	5780	5780	5780	0
25	20241120	183800	286140850	5780	5780	5780	5780	0
26	20241120	183700	286140850	5780	5780	5780	5780	0
27	20241120	183600	286140850	5780	5780	5780	5780	0
28	20241120	183500	286140850	5780	5780	5780	5780	0
29	20241120	183400	286140850	5780	5780	5780	5780	0
30	20241120	183300	286140850	5780	5780	5780	5780	0
31	20241120	183200	286140850	5780	5780	5780	5780	0
32	20241120	183100	286140850	5780	5780	5780	5780	621
33	20241120	183000	286140850	5780	5780	5780	5780	0
34	20241120	182900	286140850	5780	5780	5780	5780	0
35	20241120	182800	286140850	5780	5780	5780	5780	0
36	20241120	182700	286140850	5780	5780	5780	5780	0
37	20241120	182600	286140850	5780	5780	5780	5780	0
38	20241120	182500	286140850	5780	5780	5780	5780	0
39	20241120	182400	286140850	5780	5780	5780	5780	0
40	20241120	182300	286140850	5780	5780	5780	5780	0
41	20241120	182200	286140850	5780	5780	5780	5780	0
42	20241120	182100	286140850	5780	5780	5780	5780	0
43	20241120	182000	286140850	5780	5780	5780	5780	0
44	20241120	181900	286140850	5780	5780	5780	5780	0
45	20241120	181800	286140850	5780	5780	5780	5780	0
46	20241120	181700	286140850	5780	5780	5780	5780	0
47	20241120	181600	286140850	5780	5780	5780	5780	0
48	20241120	181500	286140850	5780	5780	5780	5780	0
49	20241120	181400	286140850	5780	5780	5780	5780	0
50	20241120	181300	286140850	5780	5780	5780	5780	0
51	20241120	181200	286140850	5780	5780	5780	5780	0
52	20241120	181100	286140850	5780	5780	5780	5780	0
53	20241120	181000	286140850	5780	5780	5780	5780	0
54	20241120	180900	286140850	5780	5780	5780	5780	0
55	20241120	180800	286140850	5780	5780	5780	5780	0
56	20241120	180700	286140850	5780	5780	5780	5780	0
57	20241120	180600	286140850	5780	5780	5780	5780	0
58	20241120	180500	286140850	5780	5780	5780	5780	0
59	20241120	180400	286140850	5780	5780	5780	5780	0
60	20241120	180300	286140850	5780	5780	5780	5780	0
61	20241120	180200	286140850	5780	5780	5780	5780	0
62	20241120	180100	286140850	5780	5780	5780	5780	621
63	20241120	180000	286140850	5780	5780	5780	5780	0
64	20241120	175900	286140850	5780	5780	5780	5780	0
65	20241120	175800	286140850	5780	5780	5780	5780	0
66	20241120	175700	286140850	5780	5780	5780	5780	0
67	20241120	175600	286140850	5780	5780	5780	5780	0
68	20241120	175500	286140850	5780	5780	5780	5780	0
69	20241120	175400	286140850	5780	5780	5780	5780	0
70	20241120	175300	286140850	5780	5780	5780	5780	0
71	20241120	175200	286140850	5780	5780	5780	5780	0
72	20241120	175100	286140850	5780	5780	5780	5780	0
73	20241120	175000	286140850	5780	5780	5780	5780	0
74	20241120	174900	286140850	5780	5780	5780	5780	0
75	20241120	174800	286140850	5780	5780	5780	5780	0
76	20241120	174700	286140850	5780	5780	5780	5780	0
77	20241120	174600	286140850	5780	5780	5780	5780	0
78	20241120	174500	286140850	5780	5780	5780	5780	0
79	20241120	174400	286140850	5780	5780	5780	5780	0
80	20241120	174300	286140850	5780	5780	5780	5780	0
81	20241120	174200	286140850	5780	5780	5780	5780	0
82	20241120	174100	286140850	5780	5780	5780	5780	0
83	20241120	174000	286140850	5780	5780	5780	5780	0
84	20241120	173900	286140850	5780	5780	5780	5780	0
85	20241120	173800	286140850	5780	5780	5780	5780	0
86	20241120	173700	286140850	5780	5780	5780	5780	0
87	20241120	173600	286140850	5780	5780	5780	5780	0
88	20241120	173500	286140850	5780	5780	5780	5780	0
89	20241120	173400	286140850	5780	5780	5780	5780	0
90	20241120	173300	286140850	5780	5780	5780	5780	0
91	20241120	173200	286140850	5780	5780	5780	5780	0
92	20241120	173100	286140850	5780	5780	5780	5780	621
93	20241120	173000	286140850	5780	5780	5780	5780	0
94	20241120	172900	286140850	5780	5780	5780	5780	0
95	20241120	172800	286140850	5780	5780	5780	5780	0
96	20241120	172700	286140850	5780	5780	5780	5780	0
97	20241120	172600	286140850	5780	5780	5780	5780	0
98	20241120	172500	286140850	5780	5780	5780	5780	0
99	20241120	172400	286140850	5780	5780	5780	5780	0
100	20241120	172300	286140850	5780	5780	5780	5780	0
101	20241120	172200	286140850	5780	5780	5780	5780	0
102	20241120	172100	286140850	5780	5780	5780	5780	0
103	20241120	172000	286140850	5780	5780	5780	5780	0
104	20241120	171900	286140850	5780	5780	5780	5780	0
105	20241120	171800	286140850	5780	5780	5780	5780	0
106	20241120	171700	286140850	5780	5780	5780	5780	0
107	20241120	171600	286140850	5780	5780	5780	5780	0
108	20241120	171500	286140850	5780	5780	5780	5780	0
109	20241120	171400	286140850	5780	5780	5780	5780	0
110	20241120	171300	286140850	5780	5780	5780	5780	0
111	20241120	171200	286140850	5780	5780	5780	5780	0
112	20241120	171100	286140850	5780	5780	5780	5780	0
113	20241120	171000	286140850	5780	5780	5780	5780	0
114	20241120	170900	286140850	5780	5780	5780	5780	0
115	20241120	170800	286140850	5780	5780	5780	5780	0
116	20241120	170700	286140850	5780	5780	5780	5780	0
117	20241120	170600	286140850	5780	5780	5780	5780	0
118	20241120	170500	286140850	5780	5780	5780	5780	0
119	20241120	170400	286140850	5780	5780	5780	5780	0
120	20241120	170300	286140850	5780	5780	5780	5780	0
121	20241120	170200	286140850	5780	5780	5780	5780	0
122	20241120	170100	286140850	5780	5780	5780	5780	621
123	20241120	170000	286140850	5780	5780	5780	5780	0
124	20241120	165900	286140850	5780	5780	5780	5780	0
125	20241120	165800	286140850	5780	5780	5780	5780	0
126	20241120	165700	286140850	5780	5780	5780	5780	0
127	20241120	165600	286140850	5780	5780	5780	5780	0
128	20241120	165500	286140850	5780	5780	5780	5780	0
129	20241120	165400	286140850	5780	5780	5780	5780	0
130	20241120	165300	286140850	5780	5780	5780	5780	0
131	20241120	165200	286140850	5780	5780	5780	5780	0
132	20241120	165100	286140850	5780	5780	5780	5780	0
133	20241120	165000	286140850	5780	5780	5780	5780	0
134	20241120	164900	286140850	5780	5780	5780	5780	0
135	20241120	164800	286140850	5780	5780	5780	5780	0
136	20241120	164700	286140850	5780	5780	5780	5780	0
137	20241120	164600	286140850	5780	5780	5780	5780	0
138	20241120	164500	286140850	5780	5780	5780	5780	0
139	20241120	164400	286140850	5780	5780	5780	5780	0
140	20241120	164300	286140850	5780	5780	5780	5780	0
141	20241120	164200	286140850	5780	5780	5780	5780	0
142	20241120	164100	286140850	5780	5780	5780	5780	0
143	20241120	164000	286140850	5780	5780	5780	5780	0
144	20241120	163900	286140850	5780	5780	5780	5780	0
145	20241120	163800	286140850	5780	5780	5780	5780	0
146	20241120	163700	286140850	5780	5780	5780	5780	0
147	20241120	163600	286140850	5780	5780	5780	5780	0
148	20241120	163500	286140850	5780	5780	5780	5780	0
149	20241120	163400	286140850	5780	5780	5780	5780	0
150	20241120	163300	286140850	5780	5780	5780	5780	0
151	20241120	163200	286140850	5780	5780	5780	5780	0
152	20241120	163100	286140850	5780	5780	5780	5780	621
153	20241120	163000	286140850	5780	5780	5780	5780	0
154	20241120	162900	286140850	5780	5780	5780	5780	0
155	20241120	162800	286140850	5780	5780	5780	5780	0
156	20241120	162700	286140850	5780	5780	5780	5780	0
157	20241120	162600	286140850	5780	5780	5780	5780	0
158	20241120	162500	286140850	5780	5780	5780	5780	0
159	20241120	162400	286140850	5780	5780	5780	5780	0
160	20241120	162300	286140850	5780	5780	5780	5780	0
161	20241120	162200	286140850	5780	5780	5780	5780	0
162	20241120	162100	286140850	5780	5780	5780	5780	0
163	20241120	162000	286140850	5780	5780	5780	5780	0
164	20241120	161900	286140850	5780	5780	5780	5780	0
165	20241120	161800	286140850	5780	5780	5780	5780	0
166	20241120	161700	286140850	5780	5780	5780	5780	0
167	20241120	161600	286140850	5780	5780	5780	5780	0
168	20241120	161500	286140850	5780	5780	5780	5780	0
169	20241120	161400	286140850	5780	5780	5780	5780	0
170	20241120	161300	286140850	5780	5780	5780	5780	0
171	20241120	161200	286140850	5780	5780	5780	5780	0
172	20241120	161100	286140850	5780	5780	5780	5780	0
173	20241120	161000	286140850	5780	5780	5780	5780	0
174	20241120	160900	286140850	5780	5780	5780	5780	0
175	20241120	160800	286140850	5780	5780	5780	5780	0
176	20241120	160700	286140850	5780	5780	5780	5780	0
177	20241120	160600	286140850	5780	5780	5780	5780	0
178	20241120	160500	286140850	5780	5780	5780	5780	0
179	20241120	160400	286140850	5780	5780	5780	5780	0
180	20241120	160300	286140850	5780	5780	5780	5780	0
181	20241120	160200	286140850	5780	5780	5780	5780	0
182	20241120	160100	286140850	5780	5780	5780	5780	621
183	20241120	160000	286140850	5780	5780	5780	5780	0
184	20241120	155900	286140850	5780	5780	5780	5780	0
185	20241120	155800	286140850	5780	5780	5780	5780	0
186	20241120	155700	286140850	5780	5780	5780	5780	0
187	20241120	155600	286140850	5780	5780	5780	5780	0
188	20241120	155500	286140850	5780	5780	5780	5780	0
189	20241120	155400	286140850	5780	5780	5780	5780	0
190	20241120	155300	286140850	5780	5780	5780	5780	0
191	20241120	155200	286140850	5780	5780	5780	5780	0
192	20241120	155100	286140850	5780	5780	5780	5780	0
193	20241120	155000	286140850	5780	5780	5780	5780	0
194	20241120	154900	286140850	5780	5780	5780	5780	0
195	20241120	154800	286140850	5780	5780	5780	5780	0
196	20241120	154700	286140850	5780	5780	5780	5780	0
197	20241120	154600	286140850	5780	5780	5780	5780	0
198	20241120	154500	286140850	5780	5780	5780	5780	0
199	20241120	154400	286140850	5780	5780	5780	5780	0
200	20241120	154300	286140850	5780	5780	5780	5780	0
201	20241120	154200	286140850	5780	5780	5780	5780	0
202	20241120	154100	286140850	5780	5780	5780	5780	0
203	20241120	154000	286140850	5780	5780	5780	5780	0
204	20241120	153900	286140850	5780	5780	5780	5780	0
205	20241120	153800	286140850	5780	5780	5780	5780	0
206	20241120	153700	286140850	5780	5780	5780	5780	0
207	20241120	153600	286140850	5780	5780	5780	5780	0
208	20241120	153500	286140850	5780	5780	5780	5780	0
209	20241120	153400	286140850	5780	5780	5780	5780	0
210	20241120	153300	286140850	5780	5780	5780	5780	0
211	20241120	153200	286140850	5780	5780	5780	5780	0
212	20241120	153100	286140850	5780	5780	5780	5780	621
213	20241120	153000	286140850	5780	5780	5780	5780	621
214	20241120	152900	282551470	5780	5780	5780	5780	0
215	20241120	152800	282551470	5780	5780	5780	5780	0
216	20241120	152700	282551470	5780	5780	5780	5780	0
217	20241120	152600	282551470	5780	5780	5780	5780	0
218	20241120	152500	282551470	5780	5780	5780	5780	0
219	20241120	152400	282551470	5780	5780	5780	5780	0
220	20241120	152300	282551470	5780	5780	5780	5780	0
221	20241120	152200	282551470	5780	5780	5780	5780	0
222	20241120	152100	282551470	5780	5780	5780	5780	0
223	20241120	152000	282551470	5780	5780	5780	5780	0
224	20241120	151900	282551470	5780	5780	5790	5780	7
225	20241120	151800	282511000	5780	5790	5790	5780	6
226	20241120	151700	282476300	5780	5800	5800	5780	24
227	20241120	151600	282337330	5790	5790	5790	5780	27
228	20241120	151500	282181050	5790	5800	5800	5790	9
229	20241120	151400	282128930	5800	5800	5800	5800	12
230	20241120	151300	282059330	5780	5790	5790	5780	1172
231	20241120	151200	275275030	5790	5790	5790	5790	3
232	20241120	151100	275257660	5790	5780	5790	5780	14
233	20241120	151000	275176610	5780	5780	5790	5780	27
234	20241120	150900	275020430	5780	5790	5790	5780	18
235	20241120	150800	274916360	5790	5780	5790	5780	11
236	20241120	150700	274852680	5800	5790	5800	5790	10
237	20241120	150600	274794770	5800	5780	5800	5780	127
238	20241120	150500	274060630	5790	5800	5800	5790	13
239	20241120	150400	273985350	5790	5800	5800	5790	12
240	20241120	150300	273915850	5800	5790	5800	5780	12
241	20241120	150200	273846370	5790	5790	5790	5790	14
242	20241120	150100	273765310	5790	5780	5790	5780	19
243	20241120	150000	273655310	5790	5790	5790	5790	3
244	20241120	145900	273637940	5790	5790	5790	5790	18
245	20241120	145800	273533720	5780	5790	5790	5780	15
246	20241120	145700	273446880	5790	5790	5790	5790	0
247	20241120	145600	273446880	5790	5780	5790	5780	16
248	20241120	145500	273354250	5790	5790	5790	5790	12
249	20241120	145400	273284770	5790	5790	5790	5790	8
250	20241120	145300	273238450	5790	5780	5790	5780	11
251	20241120	145200	273174770	5790	5790	5790	5790	12
252	20241120	145100	273105290	5790	5780	5790	5780	11
253	20241120	145000	273041610	5790	5790	5790	5790	13
254	20241120	144900	272966340	5790	5790	5790	5790	10
255	20241120	144800	272908440	5790	5780	5790	5780	5
256	20241120	144700	272879500	5790	5790	5790	5790	14
257	20241120	144600	272798440	5790	5780	5790	5780	14
258	20241120	144500	272717390	5800	5790	5800	5790	1751
259	20241120	144400	262563470	5790	5790	5790	5790	17
260	20241120	144300	262465040	5780	5790	5790	5780	13
261	20241120	144200	262389780	5780	5780	5780	5780	0
262	20241120	144100	262389780	5780	5780	5780	5770	687
263	20241120	144000	258418930	5780	5780	5780	5780	48
264	20241120	143900	258141490	5780	5780	5780	5780	15
265	20241120	143800	258054790	5780	5780	5790	5780	23
266	20241120	143700	257921840	5790	5780	5790	5780	19
267	20241120	143600	257811910	5790	5780	5790	5780	16
268	20241120	143500	257719380	5790	5790	5790	5790	17
269	20241120	143400	257620950	5790	5790	5790	5790	10
270	20241120	143300	257563050	5790	5780	5790	5780	2
271	20241120	143200	257551480	5790	5790	5790	5790	14
272	20241120	143100	257470420	5790	5780	5790	5780	14
273	20241120	143000	257389370	5790	5790	5790	5790	9
274	20241120	142900	257337260	5790	5790	5790	5790	12
275	20241120	142800	257267780	5780	5790	5790	5780	13
276	20241120	142700	257192520	5790	5790	5790	5790	0
277	20241120	142600	257192520	5790	5780	5790	5780	16
278	20241120	142500	257099890	5790	5790	5790	5790	12
279	20241120	142400	257030410	5790	5790	5790	5790	5
280	20241120	142300	257001460	5790	5800	5800	5790	10
281	20241120	142200	256943550	5810	5810	5810	5810	11
282	20241120	142100	256879640	5810	5800	5810	5800	7
283	20241120	142000	256838990	5810	5810	5810	5810	16
284	20241120	141900	256746030	5810	5810	5810	5810	9
285	20241120	141800	256693740	5810	5810	5810	5810	1
286	20241120	141700	256687930	5810	5810	5810	5810	15
287	20241120	141600	256600780	5810	5810	5810	5810	13
288	20241120	141500	256525250	5810	5810	5810	5810	4
289	20241120	141400	256502010	5810	5810	5810	5810	11
290	20241120	141300	256438100	5810	5810	5810	5810	13
291	20241120	141200	256362570	5810	5810	5810	5810	0
292	20241120	141100	256362570	5810	5840	5840	5810	2147
293	20241120	141000	243867130	5850	5850	5860	5850	13
294	20241120	140900	243791060	5860	5850	5860	5850	4
295	20241120	140800	243767640	5850	5850	5850	5850	9
296	20241120	140700	243714990	5850	5850	5860	5850	13
297	20241120	140600	243638930	5850	5870	5870	5850	10
298	20241120	140500	243580290	5870	5860	5870	5860	13
299	20241120	140400	243504080	5860	5860	5860	5860	9
300	20241120	140300	243451340	5860	5860	5860	5860	1
301	20241120	140200	243445480	5860	5860	5860	5860	17
302	20241120	140100	243345860	5860	5850	5860	5850	14
303	20241120	140000	243263940	5860	5860	5860	5860	1
304	20241120	135900	243258080	5850	5860	5860	5850	11
305	20241120	135800	243193710	5850	5840	5850	5840	61
306	20241120	135700	242836970	5830	5830	5830	5830	1
307	20241120	135600	242831140	5830	5820	5840	5820	14
308	20241120	135500	242749540	5830	5820	5830	5820	11
309	20241120	135400	242685500	5820	5820	5820	5820	3
310	20241120	135300	242668040	5820	5820	5820	5820	13
311	20241120	135200	242592380	5820	5820	5820	5820	11
312	20241120	135100	242528360	5820	5810	5820	5810	4
313	20241120	135000	242505100	5820	5790	5820	5790	12
314	20241120	134900	242435490	5780	5800	5800	5780	207
315	20241120	134800	241235780	5800	5800	5800	5800	0
316	20241120	134700	241235780	5800	5800	5800	5800	18
317	20241120	134600	241131380	5800	5800	5800	5800	13
318	20241120	134500	241055980	5800	5800	5800	5800	1
319	20241120	134400	241050180	5800	5800	5800	5800	11
320	20241120	134300	240986380	5800	5800	5800	5800	13
321	20241120	134200	240910980	5800	5800	5800	5800	2
322	20241120	134100	240899380	5800	5800	5810	5800	15
323	20241120	134000	240812370	5800	5800	5800	5800	11
324	20241120	133900	240748570	5800	5800	5800	5800	3
325	20241120	133800	240731170	5800	5800	5800	5800	14
326	20241120	133700	240649970	5800	5800	5800	5800	11
327	20241120	133600	240586170	5800	5800	5800	5800	5
328	20241120	133500	240557170	5800	5800	5800	5800	12
329	20241120	133400	240487570	5800	5800	5800	5800	11
330	20241120	133300	240423770	5800	5800	5800	5800	2
331	20241120	133200	240412170	5800	5800	5800	5800	15
332	20241120	133100	240325170	5800	5800	5800	5800	10
333	20241120	133000	240267170	5800	5800	5800	5800	4
334	20241120	132900	240243970	5800	5800	5800	5800	11
335	20241120	132800	240180170	5800	5800	5800	5800	15
336	20241120	132700	240093170	5800	5800	5800	5800	0
337	20241120	132600	240093170	5800	5800	5800	5800	11
338	20241120	132500	240029370	5800	5820	5820	5800	375
339	20241120	132400	237853130	5820	5820	5820	5820	6
340	20241120	132300	237818210	5820	5820	5820	5820	11
341	20241120	132200	237754190	5820	5820	5820	5820	11
342	20241120	132100	237690170	5820	5820	5820	5820	20
343	20241120	132000	237573770	5820	5820	5820	5820	15
344	20241120	131900	237486470	5820	5820	5820	5810	13
345	20241120	131800	237410900	5800	5810	5810	5800	5
346	20241120	131700	237381870	5820	5820	5820	5820	15
347	20241120	131600	237294570	5820	5820	5820	5820	9
348	20241120	131500	237242190	5810	5810	5810	5810	2
349	20241120	131400	237230570	5810	5810	5810	5810	13
350	20241120	131300	237155040	5810	5810	5810	5810	13
351	20241120	131200	237079510	5810	5810	5810	5810	0
352	20241120	131100	237079510	5810	5810	5810	5810	15
353	20241120	131000	236992360	5810	5810	5810	5810	22
354	20241120	130900	236864540	5810	5810	5810	5810	3
355	20241120	130800	236847110	5810	5810	5810	5810	10
356	20241120	130700	236789010	5800	5810	5810	5800	3
357	20241120	130600	236771600	5810	5810	5810	5810	12
358	20241120	130500	236701880	5810	5810	5810	5810	8
359	20241120	130400	236655400	5790	5810	5810	5790	11
360	20241120	130300	236591690	5800	5820	5820	5800	399
361	20241120	130200	234277430	5830	5840	5850	5830	17
362	20241120	130100	234178040	5840	5840	5840	5840	0
363	20241120	130000	234178040	5840	5820	5840	5820	13
364	20241120	125900	234102170	5820	5830	5830	5820	22
365	20241120	125800	233974110	5830	5810	5830	5810	2
366	20241120	125700	233962470	5810	5800	5820	5800	497
367	20241120	125600	231079570	5800	5800	5800	5790	17
368	20241120	125500	230981010	5800	5800	5800	5800	2
369	20241120	125400	230969410	5790	5790	5790	5790	13
370	20241120	125300	230894140	5790	5790	5790	5790	0
371	20241120	125200	230894140	5790	5780	5790	5780	12
372	20241120	125100	230824770	5790	5800	5810	5790	329
373	20241120	125000	228914580	5800	5800	5800	5800	16
374	20241120	124900	228821780	5800	5800	5800	5800	37
375	20241120	124800	228607180	5800	5800	5800	5800	10
376	20241120	124700	228549180	5800	5800	5800	5780	475
377	20241120	124600	225801870	5790	5820	5820	5790	111
378	20241120	124500	225159100	5820	5820	5820	5820	13
379	20241120	124400	225083440	5820	5820	5820	5820	22
380	20241120	124300	224955400	5820	5820	5820	5820	3
381	20241120	124200	224937940	5820	5820	5820	5820	14
382	20241120	124100	224856460	5820	5820	5820	5810	13
383	20241120	124000	224780830	5810	5810	5810	5810	2
384	20241120	123900	224769210	5810	5830	5830	5790	3325
385	20241120	123800	205475970	5840	5840	5840	5840	11
386	20241120	123700	205411730	5840	5840	5840	5840	3
387	20241120	123600	205394210	5840	5840	5840	5840	12
388	20241120	123500	205324130	5840	5830	5840	5830	15
389	20241120	123400	205236670	5830	5830	5830	5830	1
390	20241120	123300	205230840	5820	5820	5820	5820	9
391	20241120	123200	205178460	5820	5810	5820	5810	15
392	20241120	123100	205091270	5800	5800	5800	5800	8
393	20241120	123000	205044870	5810	5810	5810	5810	14
394	20241120	122900	204963530	5810	5810	5810	5810	12
395	20241120	122800	204893810	5810	5810	5810	5810	6
396	20241120	122700	204858950	5810	5810	5810	5810	10
397	20241120	122600	204800850	5810	5810	5810	5810	10
398	20241120	122500	204742750	5810	5810	5810	5810	6
399	20241120	122400	204707890	5810	5810	5810	5810	13
400	20241120	122300	204632360	5810	5810	5810	5810	13
401	20241120	122200	204556830	5810	5810	5810	5810	1
402	20241120	122100	204551020	5810	5820	5820	5810	12
403	20241120	122000	204481270	5810	5800	5810	5800	1339
404	20241120	121900	196701860	5800	5800	5800	5800	1
405	20241120	121800	196696060	5800	5800	5800	5800	110
406	20241120	121700	196058060	5800	5800	5800	5790	662
407	20241120	121600	192224890	5800	5810	5810	5800	156
408	20241120	121500	191320040	5820	5820	5820	5820	14
409	20241120	121400	191238560	5820	5820	5820	5820	16
410	20241120	121300	191145440	5820	5820	5820	5820	3
411	20241120	121200	191127980	5820	5820	5820	5820	9
412	20241120	121100	191075600	5820	5820	5820	5820	11
413	20241120	121000	191011580	5820	5820	5820	5820	5
414	20241120	120900	190982480	5820	5820	5820	5820	16
415	20241120	120800	190889360	5820	5820	5820	5820	10
416	20241120	120700	190831160	5820	5820	5820	5820	1
417	20241120	120600	190825340	5820	5820	5820	5820	13
418	20241120	120500	190749680	5800	5840	5840	5800	1105
419	20241120	120400	184322780	5840	5840	5840	5840	1
420	20241120	120300	184316940	5840	5840	5840	5840	11
421	20241120	120200	184252700	5840	5840	5840	5840	14
422	20241120	120100	184170940	5840	5840	5840	5840	0
423	20241120	120000	184170940	5840	5840	5840	5840	18
424	20241120	115900	184065820	5840	5840	5840	5840	10
425	20241120	115800	184007420	5840	5840	5840	5840	5
426	20241120	115700	183978220	5840	5840	5840	5840	9
427	20241120	115600	183925660	5840	5840	5840	5840	11
428	20241120	115500	183861420	5840	5840	5840	5840	7
429	20241120	115400	183820540	5840	5840	5840	5840	13
430	20241120	115300	183744620	5840	5840	5840	5840	19
431	20241120	115200	183633660	5840	5840	5840	5840	1
432	20241120	115100	183627820	5840	5840	5840	5840	13
433	20241120	115000	183551900	5840	5840	5840	5840	12
434	20241120	114900	183481820	5840	5840	5840	5840	7
435	20241120	114800	183440940	5830	5830	5830	5830	29
436	20241120	114700	183271870	5830	5830	5830	5830	14
437	20241120	114600	183190250	5830	5830	5830	5830	3
438	20241120	114500	183172760	5830	5830	5830	5830	11
439	20241120	114400	183108630	5830	5830	5830	5830	13
440	20241120	114300	183032840	5830	5830	5830	5830	5
441	20241120	114200	183003690	5820	5850	5850	5820	1453
442	20241120	114100	174531930	5860	5860	5860	5860	14
443	20241120	114000	174449890	5850	5850	5850	5850	100
444	20241120	113900	173864890	5850	5850	5850	5850	16
445	20241120	113800	173771290	5850	5850	5850	5850	9
446	20241120	113700	173718640	5850	5850	5850	5850	1
447	20241120	113600	173712790	5850	5840	5850	5840	15
448	20241120	113500	173625050	5840	5840	5840	5840	10
449	20241120	113400	173566650	5840	5840	5840	5840	5
450	20241120	113300	173537450	5840	5840	5840	5840	9
451	20241120	113200	173484890	5840	5840	5840	5840	17
452	20241120	113100	173385610	5840	5840	5840	5840	4
453	20241120	113000	173362250	5840	5840	5840	5840	11
454	20241120	112900	173298010	5840	5830	5840	5830	113
455	20241120	112800	172639190	5830	5830	5830	5830	5
456	20241120	112700	172610040	5830	5830	5830	5830	9
457	20241120	112600	172557570	5830	5820	5830	5820	11
458	20241120	112500	172493540	5820	5820	5820	5820	2
459	20241120	112400	172481900	5820	5800	5820	5800	474
460	20241120	112300	169727940	5800	5810	5810	5800	226
461	20241120	112200	168417040	5820	5830	5830	5810	323
462	20241120	112100	166538260	5840	5840	5840	5840	17
463	20241120	112000	166438980	5840	5840	5840	5840	10
464	20241120	111900	166380580	5840	5830	5840	5830	511
465	20241120	111800	163401340	5830	5830	5830	5830	12
466	20241120	111700	163331380	5820	5830	5830	5820	32
467	20241120	111600	163144990	5830	5830	5830	5830	0
468	20241120	111500	163144990	5830	5830	5830	5830	11
469	20241120	111400	163080860	5830	5830	5830	5830	62
470	20241120	111300	162719400	5830	5830	5830	5830	5
471	20241120	111200	162690250	5830	5830	5830	5830	13
472	20241120	111100	162614460	5830	5830	5830	5830	11
473	20241120	111000	162550330	5830	5830	5830	5830	2
474	20241120	110900	162538670	5830	5830	5830	5830	15
475	20241120	110800	162451220	5830	5840	5840	5830	37
476	20241120	110700	162235410	5840	5840	5840	5840	2
477	20241120	110600	162223730	5840	5840	5840	5840	19
478	20241120	110500	162112770	5840	5840	5840	5840	10
479	20241120	110400	162054370	5840	5840	5840	5840	9
480	20241120	110300	162001810	5840	5840	5840	5840	9
481	20241120	110200	161949250	5840	5830	5840	5830	11
482	20241120	110100	161885070	5830	5830	5830	5830	0
483	20241120	110000	161885070	5830	5830	5830	5830	26
484	20241120	105900	161733490	5820	5850	5850	5810	1045
485	20241120	105800	155651190	5840	5850	5850	5840	14
486	20241120	105700	155569320	5850	5850	5850	5850	40
487	20241120	105600	155335320	5850	5850	5850	5850	5
488	20241120	105500	155306070	5850	5850	5850	5850	12
489	20241120	105400	155235870	5830	5850	5850	5830	53
490	20241120	105300	154926560	5850	5850	5850	5850	3
491	20241120	105200	154909010	5850	5850	5850	5850	10
492	20241120	105100	154850510	5850	5850	5850	5850	15
493	20241120	105000	154762760	5850	5850	5850	5850	3
494	20241120	104900	154745210	5850	5860	5860	5840	20
495	20241120	104800	154628300	5860	5860	5860	5860	11
496	20241120	104700	154563840	5860	5860	5860	5860	5
497	20241120	104600	154534540	5860	5860	5860	5860	10
498	20241120	104500	154475940	5860	5860	5860	5860	11
499	20241120	104400	154411480	5860	5860	5860	5860	6
500	20241120	104300	154376320	5850	5870	5880	5850	764
501	20241120	104200	149899300	5880	5880	5880	5880	10
502	20241120	104100	149840500	5880	5880	5880	5880	1
503	20241120	104000	149834620	5880	5880	5880	5880	20
504	20241120	103900	149717020	5880	5880	5880	5880	14
505	20241120	103800	149634700	5880	5880	5880	5880	1
506	20241120	103700	149628820	5880	5880	5880	5880	10
507	20241120	103600	149570020	5880	5880	5880	5880	15
508	20241120	103500	149481820	5880	5880	5880	5880	4
509	20241120	103400	149458300	5880	5880	5880	5880	14
510	20241120	103300	149375980	5880	5880	5880	5880	10
511	20241120	103200	149317180	5880	5870	5880	5870	21
512	20241120	103100	149193890	5870	5870	5870	5870	10
513	20241120	103000	149135190	5870	5870	5870	5870	12
514	20241120	102900	149064750	5870	5870	5870	5870	3
515	20241120	102800	149047140	5870	5870	5870	5870	24
516	20241120	102700	148906260	5870	5870	5870	5870	10
517	20241120	102600	148847560	5870	5870	5870	5870	1
518	20241120	102500	148841690	5870	5870	5870	5870	554
519	20241120	102400	145589710	5870	5860	5870	5860	4
520	20241120	102300	145566260	5850	5850	5850	5850	41
521	20241120	102200	145326410	5850	5850	5850	5850	13
522	20241120	102100	145250360	5850	5850	5850	5850	15
523	20241120	102000	145162610	5840	5840	5840	5840	0
524	20241120	101900	145162610	5840	5840	5840	5840	17
525	20241120	101800	145063330	5840	5840	5840	5840	10
526	20241120	101700	145004930	5840	5830	5840	5830	3
527	20241120	101600	144987420	5820	5850	5850	5810	2088
528	20241120	101500	132837510	5860	5860	5860	5860	10
529	20241120	101400	132778910	5860	5860	5860	5860	3
530	20241120	101300	132761330	5860	5900	5900	5860	2705
531	20241120	101200	116909820	5850	5810	5850	5810	2273
532	20241120	101100	103629210	5810	5880	5880	5810	5755
533	20241120	101000	70072930	5880	5890	5890	5880	19
534	20241120	100900	69961080	5890	5890	5890	5890	11
535	20241120	100800	69896290	5890	5890	5890	5890	504
536	20241120	100700	66927730	5890	5890	5890	5880	31
537	20241120	100600	66745310	5890	5890	5890	5890	15
538	20241120	100500	66656960	5890	5890	5890	5890	0
539	20241120	100400	66656960	5890	5880	5890	5880	104
540	20241120	100300	66045350	5880	5880	5880	5880	19
541	20241120	100200	65933630	5880	5880	5880	5880	13
542	20241120	100100	65857190	5880	5880	5880	5880	10
543	20241120	100000	65798390	5880	5880	5880	5880	18
544	20241120	095900	65692550	5880	5880	5880	5880	83
545	20241120	095800	65204510	5880	5880	5880	5880	18
546	20241120	095700	65098670	5880	5880	5880	5880	12
547	20241120	095600	65028110	5880	5880	5880	5880	1
548	20241120	095500	65022230	5880	5880	5880	5880	13
549	20241120	095400	64945790	5880	5880	5880	5880	11
550	20241120	095300	64881110	5880	5870	5880	5870	13
551	20241120	095200	64804730	5870	5870	5870	5870	310
552	20241120	095100	62985030	5870	5870	5870	5870	14
553	20241120	095000	62902850	5870	5870	5870	5870	0
554	20241120	094900	62902850	5870	5870	5870	5870	11
555	20241120	094800	62838280	5870	5870	5870	5870	17
556	20241120	094700	62738490	5870	5870	5870	5870	5
557	20241120	094600	62709140	5870	5870	5870	5870	9
558	20241120	094500	62656310	5870	5880	5880	5870	213
559	20241120	094400	61405390	5880	5880	5880	5880	2
560	20241120	094300	61393630	5870	5870	5870	5870	16
561	20241120	094200	61299710	5870	5870	5870	5870	10
562	20241120	094100	61241010	5870	5870	5870	5870	1
563	20241120	094000	61235140	5870	5920	5920	5860	1469
564	20241120	093900	52612060	5920	5900	5920	5900	11
565	20241120	093800	52547140	5920	5910	5920	5910	151
566	20241120	093700	51654720	5870	5860	5870	5860	1473
567	20241120	093600	43015630	5860	5910	5910	5860	2408
568	20241120	093500	28896860	5910	5910	5910	5910	0
569	20241120	093400	28896860	5910	5900	5910	5900	15
570	20241120	093300	28808230	5910	5910	5910	5910	24
571	20241120	093200	28666390	5910	5910	5910	5910	5
572	20241120	093100	28636840	5910	5910	5910	5910	509
573	20241120	093000	25628650	5910	5910	5910	5910	11
574	20241120	092900	25563640	5910	5910	5910	5910	0
575	20241120	092800	25563640	5910	5910	5910	5910	13
576	20241120	092700	25486810	5880	5900	5900	5880	696
577	20241120	092600	21394080	5920	5920	5920	5900	577
578	20241120	092500	17989050	5930	5930	5930	5930	20
579	20241120	092400	17870450	5930	5930	5930	5930	1
580	20241120	092300	17864520	5930	5940	5940	5910	508
581	20241120	092200	14861610	5940	5940	5940	5940	10
582	20241120	092100	14802210	5940	5940	5940	5940	23
583	20241120	092000	14665590	5940	5940	5940	5940	6
584	20241120	091900	14629950	5940	5940	5940	5940	21
585	20241120	091800	14505210	5940	5940	5940	5940	10
586	20241120	091700	14445810	5940	5940	5940	5940	5
587	20241120	091600	14416110	5940	5940	5940	5940	9
588	20241120	091500	14362650	5930	5950	5950	5930	26
589	20241120	091400	14208130	5930	5930	5930	5930	0
590	20241120	091300	14208130	5930	5950	5950	5930	5
591	20241120	091200	14178420	5950	5950	5950	5950	0
592	20241120	091100	14178420	5950	5960	5960	5920	882
593	20241120	091000	8950610	5960	5970	5970	5960	15
594	20241120	090900	8861070	5970	5960	5970	5960	12
595	20241120	090800	8789530	5970	5970	5970	5970	1
596	20241120	090700	8783560	5960	5980	5980	5960	11
597	20241120	090600	8717890	5980	5970	5990	5970	15
598	20241120	090500	8628280	5990	5990	5990	5990	3
599	20241120	090400	8610310	5960	5960	5960	5960	9
600	20241120	090300	8556670	5960	5960	5960	5960	500
601	20241120	090200	5576670	5960	5960	5960	5960	147
602	20241120	090100	4700550	5970	5990	5990	5970	453
603	20241120	090000	1988140	5990	5990	5990	5980	332