KissMeData/016610/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	190100	172514635	5080	5080	5080	5080	1539
3	20241120	190000	172514635	5080	5080	5080	5080	0
4	20241120	185900	172514635	5080	5080	5080	5080	0
5	20241120	185800	172514635	5080	5080	5080	5080	0
6	20241120	185700	172514635	5080	5080	5080	5080	0
7	20241120	185600	172514635	5080	5080	5080	5080	0
8	20241120	185500	172514635	5080	5080	5080	5080	0
9	20241120	185400	172514635	5080	5080	5080	5080	0
10	20241120	185300	172514635	5080	5080	5080	5080	0
11	20241120	185200	172514635	5080	5080	5080	5080	0
12	20241120	185100	172514635	5080	5080	5080	5080	0
13	20241120	185000	172514635	5080	5080	5080	5080	0
14	20241120	184900	172514635	5080	5080	5080	5080	0
15	20241120	184800	172514635	5080	5080	5080	5080	0
16	20241120	184700	172514635	5080	5080	5080	5080	0
17	20241120	184600	172514635	5080	5080	5080	5080	0
18	20241120	184500	172514635	5080	5080	5080	5080	0
19	20241120	184400	172514635	5080	5080	5080	5080	0
20	20241120	184300	172514635	5080	5080	5080	5080	0
21	20241120	184200	172514635	5080	5080	5080	5080	0
22	20241120	184100	172514635	5080	5080	5080	5080	0
23	20241120	184000	172514635	5080	5080	5080	5080	0
24	20241120	183900	172514635	5080	5080	5080	5080	0
25	20241120	183800	172514635	5080	5080	5080	5080	0
26	20241120	183700	172514635	5080	5080	5080	5080	0
27	20241120	183600	172514635	5080	5080	5080	5080	0
28	20241120	183500	172514635	5080	5080	5080	5080	0
29	20241120	183400	172514635	5080	5080	5080	5080	0
30	20241120	183300	172514635	5080	5080	5080	5080	0
31	20241120	183200	172514635	5080	5080	5080	5080	0
32	20241120	183100	172514635	5080	5080	5080	5080	1539
33	20241120	183000	172514635	5080	5080	5080	5080	0
34	20241120	182900	172514635	5080	5080	5080	5080	0
35	20241120	182800	172514635	5080	5080	5080	5080	0
36	20241120	182700	172514635	5080	5080	5080	5080	0
37	20241120	182600	172514635	5080	5080	5080	5080	0
38	20241120	182500	172514635	5080	5080	5080	5080	0
39	20241120	182400	172514635	5080	5080	5080	5080	0
40	20241120	182300	172514635	5080	5080	5080	5080	0
41	20241120	182200	172514635	5080	5080	5080	5080	0
42	20241120	182100	172514635	5080	5080	5080	5080	0
43	20241120	182000	172514635	5080	5080	5080	5080	0
44	20241120	181900	172514635	5080	5080	5080	5080	0
45	20241120	181800	172514635	5080	5080	5080	5080	0
46	20241120	181700	172514635	5080	5080	5080	5080	0
47	20241120	181600	172514635	5080	5080	5080	5080	0
48	20241120	181500	172514635	5080	5080	5080	5080	0
49	20241120	181400	172514635	5080	5080	5080	5080	0
50	20241120	181300	172514635	5080	5080	5080	5080	0
51	20241120	181200	172514635	5080	5080	5080	5080	0
52	20241120	181100	172514635	5080	5080	5080	5080	0
53	20241120	181000	172514635	5080	5080	5080	5080	0
54	20241120	180900	172514635	5080	5080	5080	5080	0
55	20241120	180800	172514635	5080	5080	5080	5080	0
56	20241120	180700	172514635	5080	5080	5080	5080	0
57	20241120	180600	172514635	5080	5080	5080	5080	0
58	20241120	180500	172514635	5080	5080	5080	5080	0
59	20241120	180400	172514635	5080	5080	5080	5080	0
60	20241120	180300	172514635	5080	5080	5080	5080	0
61	20241120	180200	172514635	5080	5080	5080	5080	0
62	20241120	180100	172514635	5080	5080	5080	5080	1539
63	20241120	180000	172514635	5080	5080	5080	5080	0
64	20241120	175900	172514635	5080	5080	5080	5080	0
65	20241120	175800	172514635	5080	5080	5080	5080	0
66	20241120	175700	172514635	5080	5080	5080	5080	0
67	20241120	175600	172514635	5080	5080	5080	5080	0
68	20241120	175500	172514635	5080	5080	5080	5080	0
69	20241120	175400	172514635	5080	5080	5080	5080	0
70	20241120	175300	172514635	5080	5080	5080	5080	0
71	20241120	175200	172514635	5080	5080	5080	5080	0
72	20241120	175100	172514635	5080	5080	5080	5080	0
73	20241120	175000	172514635	5080	5080	5080	5080	0
74	20241120	174900	172514635	5080	5080	5080	5080	0
75	20241120	174800	172514635	5080	5080	5080	5080	0
76	20241120	174700	172514635	5080	5080	5080	5080	0
77	20241120	174600	172514635	5080	5080	5080	5080	0
78	20241120	174500	172514635	5080	5080	5080	5080	0
79	20241120	174400	172514635	5080	5080	5080	5080	0
80	20241120	174300	172514635	5080	5080	5080	5080	0
81	20241120	174200	172514635	5080	5080	5080	5080	0
82	20241120	174100	172514635	5080	5080	5080	5080	0
83	20241120	174000	172514635	5080	5080	5080	5080	0
84	20241120	173900	172514635	5080	5080	5080	5080	0
85	20241120	173800	172514635	5080	5080	5080	5080	0
86	20241120	173700	172514635	5080	5080	5080	5080	0
87	20241120	173600	172514635	5080	5080	5080	5080	0
88	20241120	173500	172514635	5080	5080	5080	5080	0
89	20241120	173400	172514635	5080	5080	5080	5080	0
90	20241120	173300	172514635	5080	5080	5080	5080	0
91	20241120	173200	172514635	5080	5080	5080	5080	0
92	20241120	173100	172514635	5080	5080	5080	5080	1539
93	20241120	173000	172514635	5080	5080	5080	5080	0
94	20241120	172900	172514635	5080	5080	5080	5080	0
95	20241120	172800	172514635	5080	5080	5080	5080	0
96	20241120	172700	172514635	5080	5080	5080	5080	0
97	20241120	172600	172514635	5080	5080	5080	5080	0
98	20241120	172500	172514635	5080	5080	5080	5080	0
99	20241120	172400	172514635	5080	5080	5080	5080	0
100	20241120	172300	172514635	5080	5080	5080	5080	0
101	20241120	172200	172514635	5080	5080	5080	5080	0
102	20241120	172100	172514635	5080	5080	5080	5080	0
103	20241120	172000	172514635	5080	5080	5080	5080	0
104	20241120	171900	172514635	5080	5080	5080	5080	0
105	20241120	171800	172514635	5080	5080	5080	5080	0
106	20241120	171700	172514635	5080	5080	5080	5080	0
107	20241120	171600	172514635	5080	5080	5080	5080	0
108	20241120	171500	172514635	5080	5080	5080	5080	0
109	20241120	171400	172514635	5080	5080	5080	5080	0
110	20241120	171300	172514635	5080	5080	5080	5080	0
111	20241120	171200	172514635	5080	5080	5080	5080	0
112	20241120	171100	172514635	5080	5080	5080	5080	0
113	20241120	171000	172514635	5080	5080	5080	5080	0
114	20241120	170900	172514635	5080	5080	5080	5080	0
115	20241120	170800	172514635	5080	5080	5080	5080	0
116	20241120	170700	172514635	5080	5080	5080	5080	0
117	20241120	170600	172514635	5080	5080	5080	5080	0
118	20241120	170500	172514635	5080	5080	5080	5080	0
119	20241120	170400	172514635	5080	5080	5080	5080	0
120	20241120	170300	172514635	5080	5080	5080	5080	0
121	20241120	170200	172514635	5080	5080	5080	5080	0
122	20241120	170100	172514635	5080	5080	5080	5080	1539
123	20241120	170000	172514635	5080	5080	5080	5080	0
124	20241120	165900	172514635	5080	5080	5080	5080	0
125	20241120	165800	172514635	5080	5080	5080	5080	0
126	20241120	165700	172514635	5080	5080	5080	5080	0
127	20241120	165600	172514635	5080	5080	5080	5080	0
128	20241120	165500	172514635	5080	5080	5080	5080	0
129	20241120	165400	172514635	5080	5080	5080	5080	0
130	20241120	165300	172514635	5080	5080	5080	5080	0
131	20241120	165200	172514635	5080	5080	5080	5080	0
132	20241120	165100	172514635	5080	5080	5080	5080	0
133	20241120	165000	172514635	5080	5080	5080	5080	0
134	20241120	164900	172514635	5080	5080	5080	5080	0
135	20241120	164800	172514635	5080	5080	5080	5080	0
136	20241120	164700	172514635	5080	5080	5080	5080	0
137	20241120	164600	172514635	5080	5080	5080	5080	0
138	20241120	164500	172514635	5080	5080	5080	5080	0
139	20241120	164400	172514635	5080	5080	5080	5080	0
140	20241120	164300	172514635	5080	5080	5080	5080	0
141	20241120	164200	172514635	5080	5080	5080	5080	0
142	20241120	164100	172514635	5080	5080	5080	5080	0
143	20241120	164000	172514635	5080	5080	5080	5080	0
144	20241120	163900	172514635	5080	5080	5080	5080	0
145	20241120	163800	172514635	5080	5080	5080	5080	0
146	20241120	163700	172514635	5080	5080	5080	5080	0
147	20241120	163600	172514635	5080	5080	5080	5080	0
148	20241120	163500	172514635	5080	5080	5080	5080	0
149	20241120	163400	172514635	5080	5080	5080	5080	0
150	20241120	163300	172514635	5080	5080	5080	5080	0
151	20241120	163200	172514635	5080	5080	5080	5080	0
152	20241120	163100	172514635	5080	5080	5080	5080	1539
153	20241120	163000	172514635	5080	5080	5080	5080	0
154	20241120	162900	172514635	5080	5080	5080	5080	0
155	20241120	162800	172514635	5080	5080	5080	5080	0
156	20241120	162700	172514635	5080	5080	5080	5080	0
157	20241120	162600	172514635	5080	5080	5080	5080	0
158	20241120	162500	172514635	5080	5080	5080	5080	0
159	20241120	162400	172514635	5080	5080	5080	5080	0
160	20241120	162300	172514635	5080	5080	5080	5080	0
161	20241120	162200	172514635	5080	5080	5080	5080	0
162	20241120	162100	172514635	5080	5080	5080	5080	0
163	20241120	162000	172514635	5080	5080	5080	5080	0
164	20241120	161900	172514635	5080	5080	5080	5080	0
165	20241120	161800	172514635	5080	5080	5080	5080	0
166	20241120	161700	172514635	5080	5080	5080	5080	0
167	20241120	161600	172514635	5080	5080	5080	5080	0
168	20241120	161500	172514635	5080	5080	5080	5080	0
169	20241120	161400	172514635	5080	5080	5080	5080	0
170	20241120	161300	172514635	5080	5080	5080	5080	0
171	20241120	161200	172514635	5080	5080	5080	5080	0
172	20241120	161100	172514635	5080	5080	5080	5080	0
173	20241120	161000	172514635	5080	5080	5080	5080	0
174	20241120	160900	172514635	5080	5080	5080	5080	0
175	20241120	160800	172514635	5080	5080	5080	5080	0
176	20241120	160700	172514635	5080	5080	5080	5080	0
177	20241120	160600	172514635	5080	5080	5080	5080	0
178	20241120	160500	172514635	5080	5080	5080	5080	0
179	20241120	160400	172514635	5080	5080	5080	5080	0
180	20241120	160300	172514635	5080	5080	5080	5080	0
181	20241120	160200	172514635	5080	5080	5080	5080	0
182	20241120	160100	172514635	5080	5080	5080	5080	1539
183	20241120	160000	172514635	5080	5080	5080	5080	0
184	20241120	155900	172514635	5080	5080	5080	5080	0
185	20241120	155800	172514635	5080	5080	5080	5080	0
186	20241120	155700	172514635	5080	5080	5080	5080	0
187	20241120	155600	172514635	5080	5080	5080	5080	0
188	20241120	155500	172514635	5080	5080	5080	5080	0
189	20241120	155400	172514635	5080	5080	5080	5080	0
190	20241120	155300	172514635	5080	5080	5080	5080	0
191	20241120	155200	172514635	5080	5080	5080	5080	0
192	20241120	155100	172514635	5080	5080	5080	5080	0
193	20241120	155000	172514635	5080	5080	5080	5080	0
194	20241120	154900	172514635	5080	5080	5080	5080	0
195	20241120	154800	172514635	5080	5080	5080	5080	0
196	20241120	154700	172514635	5080	5080	5080	5080	0
197	20241120	154600	172514635	5080	5080	5080	5080	0
198	20241120	154500	172514635	5080	5080	5080	5080	0
199	20241120	154400	172514635	5080	5080	5080	5080	0
200	20241120	154300	172514635	5080	5080	5080	5080	0
201	20241120	154200	172514635	5080	5080	5080	5080	0
202	20241120	154100	172514635	5080	5080	5080	5080	0
203	20241120	154000	172514635	5080	5080	5080	5080	0
204	20241120	153900	172514635	5080	5080	5080	5080	0
205	20241120	153800	172514635	5080	5080	5080	5080	0
206	20241120	153700	172514635	5080	5080	5080	5080	0
207	20241120	153600	172514635	5080	5080	5080	5080	0
208	20241120	153500	172514635	5080	5080	5080	5080	0
209	20241120	153400	172514635	5080	5080	5080	5080	0
210	20241120	153300	172514635	5080	5080	5080	5080	0
211	20241120	153200	172514635	5080	5080	5080	5080	0
212	20241120	153100	172514635	5080	5080	5080	5080	1539
213	20241120	153000	172514635	5080	5080	5080	5080	1539
214	20241120	152900	164696515	5090	5090	5090	5090	0
215	20241120	152800	164696515	5090	5090	5090	5090	0
216	20241120	152700	164696515	5090	5090	5090	5090	0
217	20241120	152600	164696515	5090	5090	5090	5090	0
218	20241120	152500	164696515	5090	5090	5090	5090	0
219	20241120	152400	164696515	5090	5090	5090	5090	0
220	20241120	152300	164696515	5090	5090	5090	5090	0
221	20241120	152200	164696515	5090	5090	5090	5090	0
222	20241120	152100	164696515	5090	5090	5090	5090	0
223	20241120	152000	164696515	5090	5090	5090	5090	0
224	20241120	151900	164696515	5090	5090	5090	5090	132
225	20241120	151800	164024635	5080	5080	5080	5080	25
226	20241120	151700	163897635	5080	5090	5090	5080	214
227	20241120	151600	162810485	5070	5070	5070	5070	1
228	20241120	151500	162805415	5070	5070	5070	5070	108
229	20241120	151400	162257855	5070	5070	5070	5070	0
230	20241120	151300	162257855	5070	5070	5090	5070	602
231	20241120	151200	159205695	5080	5090	5090	5080	660
232	20241120	151100	155852795	5080	5080	5080	5080	11
233	20241120	151000	155796915	5090	5090	5090	5090	1
234	20241120	150900	155791825	5080	5090	5090	5080	16
235	20241120	150800	155710535	5080	5080	5080	5080	19
236	20241120	150700	155614015	5080	5080	5080	5080	11
237	20241120	150600	155558135	5080	5080	5080	5080	0
238	20241120	150500	155558135	5080	5080	5080	5080	1
239	20241120	150400	155553055	5080	5090	5090	5080	122
240	20241120	150300	154932175	5090	5080	5090	5080	2
241	20241120	150200	154922005	5090	5090	5090	5090	266
242	20241120	150100	153568065	5090	5080	5090	5080	151
243	20241120	150000	152800975	5080	5080	5080	5080	10
244	20241120	145900	152750175	5090	5080	5090	5080	42
245	20241120	145800	152536405	5090	5090	5090	5090	0
246	20241120	145700	152536405	5090	5090	5090	5090	590
247	20241120	145600	149533305	5090	5090	5090	5090	50
248	20241120	145500	149278805	5090	5090	5090	5090	0
249	20241120	145400	149278805	5090	5090	5090	5090	361
250	20241120	145300	147441315	5080	5090	5090	5080	14
251	20241120	145200	147370155	5080	5080	5080	5080	1
252	20241120	145100	147365075	5080	5080	5080	5080	0
253	20241120	145000	147365075	5080	5080	5080	5080	11
254	20241120	144900	147309195	5080	5080	5080	5080	0
255	20241120	144800	147309195	5080	5080	5080	5080	1
256	20241120	144700	147304115	5080	5080	5080	5080	100
257	20241120	144600	146796115	5080	5080	5080	5080	11
258	20241120	144500	146740235	5080	5080	5080	5080	0
259	20241120	144400	146740235	5080	5080	5080	5080	1
260	20241120	144300	146735155	5080	5080	5080	5080	10
261	20241120	144200	146684355	5080	5080	5080	5080	1
262	20241120	144100	146679275	5080	5080	5080	5080	0
263	20241120	144000	146679275	5080	5080	5080	5080	1
264	20241120	143900	146674195	5080	5080	5080	5080	10
265	20241120	143800	146623395	5080	5080	5080	5080	1
266	20241120	143700	146618315	5090	5090	5090	5090	0
267	20241120	143600	146618315	5090	5080	5090	5080	38
268	20241120	143500	146424995	5080	5090	5090	5080	14
269	20241120	143400	146353745	5080	5080	5080	5080	0
270	20241120	143300	146353745	5080	5080	5080	5080	1
271	20241120	143200	146348665	5080	5080	5080	5080	10
272	20241120	143100	146297865	5080	5080	5080	5080	605
273	20241120	143000	143224465	5080	5090	5090	5080	112
274	20241120	142900	142655385	5080	5080	5090	5080	41
275	20241120	142800	142446805	5090	5090	5090	5090	13
276	20241120	142700	142380635	5080	5080	5080	5080	1
277	20241120	142600	142375555	5090	5090	5090	5090	40
278	20241120	142500	142171955	5080	5080	5080	5080	11
279	20241120	142400	142116075	5090	5090	5090	5090	13
280	20241120	142300	142049905	5080	5080	5080	5080	1
281	20241120	142200	142044825	5090	5080	5090	5080	34
282	20241120	142100	141871865	5080	5090	5090	5080	14
283	20241120	142000	141800615	5090	5090	5090	5090	0
284	20241120	141900	141800615	5090	5090	5090	5090	31
285	20241120	141800	141642825	5080	5090	5090	5080	342
286	20241120	141700	139902145	5090	5090	5090	5090	13
287	20241120	141600	139835975	5090	5090	5090	5090	13
288	20241120	141500	139769805	5090	5080	5090	5080	41
289	20241120	141400	139561215	5090	5090	5090	5090	0
290	20241120	141300	139561215	5090	5090	5090	5090	13
291	20241120	141200	139495045	5090	5090	5090	5090	34
292	20241120	141100	139321985	5080	5080	5080	5080	10
293	20241120	141000	139271185	5090	5090	5090	5090	13
294	20241120	140900	139205015	5090	5090	5090	5090	28
295	20241120	140800	139062495	5090	5080	5090	5080	22
296	20241120	140700	138950615	5090	5090	5090	5090	0
297	20241120	140600	138950615	5090	5090	5090	5090	18
298	20241120	140500	138858995	5090	5090	5090	5080	44
299	20241120	140400	138635045	5080	5080	5080	5080	10
300	20241120	140300	138584245	5090	5090	5090	5090	13
301	20241120	140200	138518075	5090	5090	5100	5090	1021
302	20241120	140100	133320985	5080	5080	5080	5080	10
303	20241120	140000	133270185	5090	5090	5090	5090	0
304	20241120	135900	133270185	5090	5080	5090	5080	1135
305	20241120	135800	127504255	5080	5080	5080	5080	2
306	20241120	135700	127494095	5080	5080	5080	5070	24
307	20241120	135600	127372275	5070	5080	5080	5070	274
308	20241120	135500	125982955	5080	5080	5080	5080	2
309	20241120	135400	125972795	5070	5080	5080	5070	23
310	20241120	135300	125856055	5080	5080	5080	5080	2
311	20241120	135200	125845895	5080	5080	5080	5080	46
312	20241120	135100	125612215	5080	5080	5080	5080	2
313	20241120	135000	125602055	5070	5080	5080	5070	82
314	20241120	134900	125186185	5070	5080	5080	5070	262
315	20241120	134800	123857825	5070	5080	5080	5070	3
316	20241120	134700	123842595	5070	5070	5080	5070	13
317	20241120	134600	123776665	5080	5080	5080	5080	4
318	20241120	134500	123756345	5070	5070	5070	5070	40
319	20241120	134400	123553545	5080	5080	5080	5070	4
320	20241120	134300	123533235	5060	5070	5070	5060	22
321	20241120	134200	123421795	5070	5070	5070	5070	19
322	20241120	134100	123325465	5070	5070	5070	5070	15
323	20241120	134000	123249415	5060	5070	5070	5060	23
324	20241120	133900	123132905	5070	5070	5070	5070	7
325	20241120	133800	123097415	5070	5070	5070	5070	15
326	20241120	133700	123021365	5060	5080	5080	5060	26
327	20241120	133600	122889785	5080	5080	5080	5070	40
328	20241120	133500	122686835	5070	5080	5080	5070	42
329	20241120	133400	122473605	5060	5060	5060	5060	421
330	20241120	133300	120343345	5050	5050	5050	5050	10
331	20241120	133200	120292845	5060	5060	5060	5060	49
332	20241120	133100	120044905	5060	5060	5060	5060	15
333	20241120	133000	119969005	5060	5060	5060	5060	8
334	20241120	132900	119928525	5060	5070	5070	5060	15
335	20241120	132800	119852495	5070	5070	5070	5070	18
336	20241120	132700	119761235	5070	5070	5070	5070	15
337	20241120	132600	119685185	5070	5080	5080	5060	550
338	20241120	132500	116902125	5080	5080	5080	5070	54
339	20241120	132400	116627925	5080	5080	5080	5080	2
340	20241120	132300	116617765	5080	5080	5080	5080	13
341	20241120	132200	116551725	5080	5080	5080	5070	60
342	20241120	132100	116247025	5080	5080	5080	5080	2
343	20241120	132000	116236865	5080	5080	5080	5080	15
344	20241120	131900	116160665	5080	5070	5080	5070	12
345	20241120	131800	116099805	5080	5080	5080	5080	41
346	20241120	131700	115891525	5080	5080	5080	5080	3
347	20241120	131600	115876285	5080	5070	5080	5070	9
348	20241120	131500	115830645	5070	5080	5080	5070	51
349	20241120	131400	115571585	5080	5080	5080	5080	4
350	20241120	131300	115551265	5080	5080	5080	5080	14
351	20241120	131200	115480145	5080	5070	5080	5060	46
352	20241120	131100	115246995	5070	5070	5070	5070	15
353	20241120	131000	115170945	5070	5060	5070	5060	11
354	20241120	130900	115115275	5070	5080	5080	5070	160
355	20241120	130800	114303925	5070	5080	5080	5070	43
356	20241120	130700	114085585	5080	5080	5080	5080	14
357	20241120	130600	114014465	5080	5080	5080	5080	16
358	20241120	130500	113933185	5080	5070	5080	5070	11
359	20241120	130400	113877405	5080	5080	5080	5080	13
360	20241120	130300	113811365	5080	5080	5080	5080	2
361	20241120	130200	113801205	5080	5080	5080	5080	15
362	20241120	130100	113725005	5080	5080	5080	5070	42
363	20241120	130000	113511745	5060	5060	5060	5060	0
364	20241120	125900	113511745	5060	5080	5080	5060	619
365	20241120	125800	110379395	5080	5070	5080	5070	50
366	20241120	125700	110125495	5080	5080	5080	5080	14
367	20241120	125600	110054375	5080	5080	5080	5080	1
368	20241120	125500	110049295	5080	5070	5080	5070	24
369	20241120	125400	109927465	5070	5080	5080	5070	3
370	20241120	125300	109912235	5080	5080	5080	5080	14
371	20241120	125200	109841115	5080	5080	5080	5080	2
372	20241120	125100	109830955	5080	5070	5080	5070	43
373	20241120	125000	109612615	5070	5090	5090	5070	236
374	20241120	124900	108415805	5090	5090	5090	5090	2
375	20241120	124800	108405625	5090	5090	5090	5090	35
376	20241120	124700	108227475	5090	5090	5090	5080	14
377	20241120	124600	108156315	5090	5090	5090	5090	13
378	20241120	124500	108090145	5090	5090	5090	5090	30
379	20241120	124400	107937445	5090	5090	5090	5080	22
380	20241120	124300	107825565	5090	5090	5090	5090	1
381	20241120	124200	107820475	5090	5090	5090	5090	19
382	20241120	124100	107723765	5090	5080	5090	5080	27
383	20241120	124000	107586405	5080	5080	5080	5080	4
384	20241120	123900	107566085	5090	5090	5090	5090	15
385	20241120	123800	107489735	5090	5090	5090	5090	35
386	20241120	123700	107311585	5090	5090	5090	5080	25
387	20241120	123600	107184435	5090	5090	5090	5090	3
388	20241120	123500	107169165	5090	5090	5090	5090	26
389	20241120	123400	107036825	5090	5090	5090	5090	1
390	20241120	123300	107031735	5080	5080	5080	5080	10
391	20241120	123200	106980935	5090	5090	5090	5090	40
392	20241120	123100	106777335	5090	5090	5090	5090	15
393	20241120	123000	106700985	5080	5080	5080	5080	11
394	20241120	122900	106645105	5090	5090	5090	5090	1
395	20241120	122800	106640015	5090	5090	5090	5090	44
396	20241120	122700	106416055	5080	5080	5080	5080	1
397	20241120	122600	106410975	5090	5090	5090	5080	24
398	20241120	122500	106288915	5090	5090	5090	5090	12
399	20241120	122400	106227835	5090	5090	5090	5090	37
400	20241120	122300	106039505	5090	5070	5090	5070	11
401	20241120	122200	105983715	5080	5080	5080	5080	126
402	20241120	122100	105343635	5090	5090	5090	5090	29
403	20241120	122000	105196025	5090	5090	5090	5090	0
404	20241120	121900	105196025	5090	5090	5090	5080	43
405	20241120	121800	104977255	5090	5090	5090	5090	24
406	20241120	121700	104855095	5080	5080	5080	5080	3
407	20241120	121600	104839855	5080	5090	5090	5080	20
408	20241120	121500	104738125	5090	5090	5090	5090	1
409	20241120	121400	104733035	5090	5080	5090	5080	26
410	20241120	121300	104600755	5080	5080	5080	5080	1
411	20241120	121200	104595675	5070	5090	5090	5070	286
412	20241120	121100	103145365	5090	5090	5090	5090	32
413	20241120	121000	102982485	5090	5090	5090	5090	13
414	20241120	120900	102916315	5080	5090	5090	5080	23
415	20241120	120800	102799345	5090	5090	5090	5090	24
416	20241120	120700	102677185	5090	5090	5090	5090	1
417	20241120	120600	102672095	5080	5080	5080	5080	0
418	20241120	120500	102672095	5080	5090	5090	5080	24
419	20241120	120400	102550035	5090	5090	5090	5090	37
420	20241120	120300	102361705	5090	5090	5090	5090	12
421	20241120	120200	102300625	5090	5080	5090	5080	11
422	20241120	120100	102244735	5090	5090	5090	5090	38
423	20241120	120000	102051315	5090	5090	5090	5090	0
424	20241120	115900	102051315	5090	5090	5090	5090	1
425	20241120	115800	102046225	5090	5080	5090	5080	245
426	20241120	115700	100801095	5090	5090	5090	5090	72
427	20241120	115600	100434615	5090	5090	5090	5090	13
428	20241120	115500	100368445	5080	5080	5080	5080	10
429	20241120	115400	100317645	5090	5090	5090	5090	52
430	20241120	115300	100052965	5080	5080	5080	5080	0
431	20241120	115200	100052965	5080	5080	5080	5080	0
432	20241120	115100	100052965	5080	5090	5090	5080	51
433	20241120	115000	99793485	5090	5090	5090	5090	0
434	20241120	114900	99793485	5090	5090	5090	5090	13
435	20241120	114800	99727315	5080	5080	5080	5080	10
436	20241120	114700	99676515	5090	5090	5090	5090	32
437	20241120	114600	99513635	5090	5090	5090	5090	1
438	20241120	114500	99508545	5090	5090	5090	5090	5
439	20241120	114400	99483095	5070	5080	5080	5070	459
440	20241120	114300	97151475	5080	5080	5080	5080	11
441	20241120	114200	97095595	5080	5080	5080	5080	12
442	20241120	114100	97034635	5080	5070	5080	5070	11
443	20241120	114000	96978855	5080	5080	5080	5080	13
444	20241120	113900	96912815	5080	5080	5080	5080	0
445	20241120	113800	96912815	5080	5080	5080	5080	13
446	20241120	113700	96846775	5070	5070	5070	5070	10
447	20241120	113600	96796075	5080	5080	5080	5080	13
448	20241120	113500	96730035	5080	5080	5080	5080	13
449	20241120	113400	96663995	5070	5070	5070	5070	10
450	20241120	113300	96613295	5070	5060	5070	5060	421
451	20241120	113200	94479845	5060	5060	5060	5060	0
452	20241120	113100	94479845	5060	5060	5060	5060	10
453	20241120	113000	94429245	5050	5070	5070	5050	11
454	20241120	112900	94373675	5070	5070	5070	5070	0
455	20241120	112800	94373675	5070	5060	5070	5060	610
456	20241120	112700	91284635	5040	5040	5040	5040	10
457	20241120	112600	91234235	5040	5040	5040	5040	0
458	20241120	112500	91234235	5040	5040	5040	5040	0
459	20241120	112400	91234235	5040	5040	5040	5040	10
460	20241120	112300	91183835	5040	5040	5040	5040	10
461	20241120	112200	91133435	5050	5050	5050	5050	0
462	20241120	112100	91133435	5050	5050	5050	5050	8
463	20241120	112000	91093035	5050	5050	5050	5050	2
464	20241120	111900	91082935	5050	5050	5050	5050	0
465	20241120	111800	91082935	5050	5050	5050	5050	0
466	20241120	111700	91082935	5050	5050	5050	5050	0
467	20241120	111600	91082935	5050	5050	5050	5050	110
468	20241120	111500	90527435	5050	5050	5050	5050	0
469	20241120	111400	90527435	5050	5050	5050	5050	0
470	20241120	111300	90527435	5050	5050	5050	5050	10
471	20241120	111200	90476935	5050	5050	5050	5050	0
472	20241120	111100	90476935	5050	5050	5050	5050	0
473	20241120	111000	90476935	5050	5050	5050	5050	0
474	20241120	110900	90476935	5050	5050	5050	5050	10
475	20241120	110800	90426435	5060	5060	5060	5060	41
476	20241120	110700	90218975	5060	5060	5060	5060	0
477	20241120	110600	90218975	5060	5060	5060	5060	10
478	20241120	110500	90168375	5060	5060	5060	5060	0
479	20241120	110400	90168375	5060	5060	5060	5060	0
480	20241120	110300	90168375	5060	5060	5060	5060	0
481	20241120	110200	90168375	5060	5060	5060	5060	10
482	20241120	110100	90117775	5060	5060	5060	5060	200
483	20241120	110000	89105775	5060	5060	5060	5060	0
484	20241120	105900	89105775	5060	5050	5060	5050	526
485	20241120	105800	86444315	5060	5060	5060	5060	21
486	20241120	105700	86338055	5050	5050	5050	5050	0
487	20241120	105600	86338055	5050	5050	5050	5050	0
488	20241120	105500	86338055	5050	5050	5050	5050	10
489	20241120	105400	86287555	5060	5060	5060	5060	0
490	20241120	105300	86287555	5060	5050	5060	5050	298
491	20241120	105200	84780675	5050	5050	5050	5050	10
492	20241120	105100	84730175	5050	5050	5050	5050	0
493	20241120	105000	84730175	5050	5050	5050	5050	0
494	20241120	104900	84730175	5050	5050	5050	5050	0
495	20241120	104800	84730175	5050	5050	5050	5050	10
496	20241120	104700	84679675	5060	5060	5060	5060	1
497	20241120	104600	84674615	5060	5060	5060	5060	8
498	20241120	104500	84634135	5070	5050	5070	5050	41
499	20241120	104400	84426465	5060	5060	5060	5060	10
500	20241120	104300	84375865	5070	5070	5070	5070	0
501	20241120	104200	84375865	5070	5070	5070	5070	1
502	20241120	104100	84370795	5050	5070	5070	5050	11
503	20241120	104000	84315225	5050	5050	5050	5050	10
504	20241120	103900	84264725	5070	5070	5070	5070	0
505	20241120	103800	84264725	5070	5050	5070	5050	12
506	20241120	103700	84204105	5050	5050	5050	5050	0
507	20241120	103600	84204105	5050	5050	5050	5050	0
508	20241120	103500	84204105	5050	5050	5050	5050	0
509	20241120	103400	84204105	5050	5050	5050	5050	10
510	20241120	103300	84153605	5070	5070	5070	5070	0
511	20241120	103200	84153605	5070	5070	5070	5070	0
512	20241120	103100	84153605	5070	5050	5070	5050	11
513	20241120	103000	84098035	5070	5070	5070	5070	0
514	20241120	102900	84098035	5070	5070	5070	5070	0
515	20241120	102800	84098035	5070	5070	5070	5070	0
516	20241120	102700	84098035	5070	5060	5070	5050	121
517	20241120	102600	83485735	5050	5050	5050	5050	0
518	20241120	102500	83485735	5050	5050	5050	5050	0
519	20241120	102400	83485735	5050	5050	5050	5050	10
520	20241120	102300	83435235	5060	5060	5060	5060	0
521	20241120	102200	83435235	5060	5060	5060	5060	1
522	20241120	102100	83430175	5060	5060	5060	5060	0
523	20241120	102000	83430175	5060	5050	5060	5050	13
524	20241120	101900	83364495	5060	5060	5060	5060	0
525	20241120	101800	83364495	5060	5070	5070	5060	28
526	20241120	101700	83222785	5070	5070	5070	5070	4
527	20241120	101600	83202505	5060	5070	5070	5060	72
528	20241120	101500	82838155	5070	5070	5070	5070	0
529	20241120	101400	82838155	5070	5070	5070	5070	205
530	20241120	101300	81798805	5070	5070	5070	5050	12
531	20241120	101200	81738165	5050	5050	5050	5050	0
532	20241120	101100	81738165	5050	5050	5050	5050	0
533	20241120	101000	81738165	5050	5050	5050	5050	0
534	20241120	100900	81738165	5050	5050	5050	5050	10
535	20241120	100800	81687665	5060	5060	5060	5060	100
536	20241120	100700	81181665	5070	5070	5070	5070	0
537	20241120	100600	81181665	5070	5050	5070	5050	11
538	20241120	100500	81126095	5050	5050	5050	5050	0
539	20241120	100400	81126095	5050	5050	5050	5050	0
540	20241120	100300	81126095	5050	5050	5050	5050	0
541	20241120	100200	81126095	5050	5050	5050	5050	10
542	20241120	100100	81075595	5060	5060	5060	5060	2374
543	20241120	100000	69063155	5050	5050	5050	5050	0
544	20241120	095900	69063155	5050	5050	5060	5050	511
545	20241120	095800	66482595	5060	5060	5060	5060	0
546	20241120	095700	66482595	5060	5060	5060	5060	0
547	20241120	095600	66482595	5060	5060	5060	5050	1341
548	20241120	095500	59707135	5060	5060	5060	5050	39
549	20241120	095400	59509895	5070	5070	5070	5070	0
550	20241120	095300	59509895	5070	5070	5070	5070	3
551	20241120	095200	59494685	5050	5060	5060	5050	1191
552	20241120	095100	53478325	5050	5050	5050	5050	1016
553	20241120	095000	48347525	5050	5050	5050	5050	0
554	20241120	094900	48347525	5050	5050	5050	5050	1
555	20241120	094800	48342475	5030	5030	5030	5030	10
556	20241120	094700	48292175	5050	5050	5050	5050	10
557	20241120	094600	48241675	5030	5030	5030	5030	0
558	20241120	094500	48241675	5030	5030	5030	5030	10
559	20241120	094400	48191375	5040	5050	5050	5040	207
560	20241120	094300	47147095	5030	5030	5030	5030	0
561	20241120	094200	47147095	5030	5030	5030	5030	0
562	20241120	094100	47147095	5030	5030	5030	5030	10
563	20241120	094000	47096795	5050	5050	5050	5050	10
564	20241120	093900	47046295	5040	5040	5040	5040	216
565	20241120	093800	45957655	5050	5030	5050	5010	816
566	20241120	093700	41850245	5030	5030	5030	5030	407
567	20241120	093600	39803035	5010	5030	5030	5010	202
568	20241120	093500	38790975	5030	5030	5030	5030	1
569	20241120	093400	38785945	5010	5040	5040	5010	12
570	20241120	093300	38725765	5010	5010	5010	5010	200
571	20241120	093200	37723765	5040	5040	5040	5040	0
572	20241120	093100	37723765	5040	5010	5040	5010	11
573	20241120	093000	37668625	5040	5010	5040	5010	2
574	20241120	092900	37658575	5010	5020	5020	5010	600
575	20241120	092800	34652015	5030	5030	5030	5030	0
576	20241120	092700	34652015	5030	5030	5030	5030	81
577	20241120	092600	34244585	5030	5030	5030	5030	3
578	20241120	092500	34229495	5030	5030	5030	5030	53
579	20241120	092400	33962905	5050	5050	5050	5050	0
580	20241120	092300	33962905	5050	5030	5050	5030	101
581	20241120	092200	33454855	5030	5030	5030	5030	30
582	20241120	092100	33303955	5050	5050	5050	5050	1
583	20241120	092000	33298905	5040	5040	5040	5040	0
584	20241120	091900	33298905	5040	5040	5040	5040	1
585	20241120	091800	33293865	5050	5050	5050	5050	2
586	20241120	091700	33283765	5050	5050	5050	5050	0
587	20241120	091600	33283765	5050	5040	5050	5040	1391
588	20241120	091500	26267485	5050	5050	5050	5050	0
589	20241120	091400	26267485	5050	5040	5060	5040	615
590	20241120	091300	23161735	5060	5030	5060	5020	2639
591	20241120	091200	9904275	5060	5060	5060	5060	0
592	20241120	091100	9904275	5060	5060	5060	5060	0
593	20241120	091000	9904275	5060	5050	5060	5050	21
594	20241120	090900	9798215	5050	5050	5050	5050	500
595	20241120	090800	7273215	5040	5040	5040	5040	637
596	20241120	090700	4062735	5030	5030	5040	5030	144
597	20241120	090600	3337975	5030	5030	5030	5030	0
598	20241120	090500	3337975	5030	5030	5030	5030	2
599	20241120	090400	3327915	5030	5030	5030	5030	0
600	20241120	090300	3327915	5030	5020	5030	5020	629
601	20241120	090200	169865	5000	5000	5000	5000	0
602	20241120	090100	169865	5000	5000	5000	5000	6
603	20241120	090000	139865	4995	5000	5000	4995	28