KissMeData/005160/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	184400	419456750	5390	5390	5390	5390	2587
3	20241120	184300	419456750	5390	5390	5390	5390	0
4	20241120	184200	419456750	5390	5390	5390	5390	0
5	20241120	184100	419456750	5390	5390	5390	5390	0
6	20241120	184000	419456750	5390	5390	5390	5390	0
7	20241120	183900	419456750	5390	5390	5390	5390	0
8	20241120	183800	419456750	5390	5390	5390	5390	0
9	20241120	183700	419456750	5390	5390	5390	5390	0
10	20241120	183600	419456750	5390	5390	5390	5390	0
11	20241120	183500	419456750	5390	5390	5390	5390	0
12	20241120	183400	419456750	5390	5390	5390	5390	0
13	20241120	183300	419456750	5390	5390	5390	5390	0
14	20241120	183200	419456750	5390	5390	5390	5390	0
15	20241120	183100	419456750	5390	5390	5390	5390	0
16	20241120	183000	419456750	5390	5390	5390	5390	0
17	20241120	182900	419456750	5390	5390	5390	5390	0
18	20241120	182800	419456750	5390	5390	5390	5390	0
19	20241120	182700	419456750	5390	5390	5390	5390	0
20	20241120	182600	419456750	5390	5390	5390	5390	0
21	20241120	182500	419456750	5390	5390	5390	5390	0
22	20241120	182400	419456750	5390	5390	5390	5390	0
23	20241120	182300	419456750	5390	5390	5390	5390	0
24	20241120	182200	419456750	5390	5390	5390	5390	0
25	20241120	182100	419456750	5390	5390	5390	5390	0
26	20241120	182000	419456750	5390	5390	5390	5390	0
27	20241120	181900	419456750	5390	5390	5390	5390	0
28	20241120	181800	419456750	5390	5390	5390	5390	0
29	20241120	181700	419456750	5390	5390	5390	5390	0
30	20241120	181600	419456750	5390	5390	5390	5390	0
31	20241120	181500	419456750	5390	5390	5390	5390	0
32	20241120	181400	419456750	5390	5390	5390	5390	2587
33	20241120	181300	419456750	5390	5390	5390	5390	0
34	20241120	181200	419456750	5390	5390	5390	5390	0
35	20241120	181100	419456750	5390	5390	5390	5390	0
36	20241120	181000	419456750	5390	5390	5390	5390	0
37	20241120	180900	419456750	5390	5390	5390	5390	0
38	20241120	180800	419456750	5390	5390	5390	5390	0
39	20241120	180700	419456750	5390	5390	5390	5390	0
40	20241120	180600	419456750	5390	5390	5390	5390	0
41	20241120	180500	419456750	5390	5390	5390	5390	0
42	20241120	180400	419456750	5390	5390	5390	5390	0
43	20241120	180300	419456750	5390	5390	5390	5390	0
44	20241120	180200	419456750	5390	5390	5390	5390	0
45	20241120	180100	419456750	5390	5390	5390	5390	0
46	20241120	180000	419456750	5390	5390	5390	5390	0
47	20241120	175900	419456750	5390	5390	5390	5390	0
48	20241120	175800	419456750	5390	5390	5390	5390	0
49	20241120	175700	419456750	5390	5390	5390	5390	0
50	20241120	175600	419456750	5390	5390	5390	5390	0
51	20241120	175500	419456750	5390	5390	5390	5390	0
52	20241120	175400	419456750	5390	5390	5390	5390	0
53	20241120	175300	419456750	5390	5390	5390	5390	0
54	20241120	175200	419456750	5390	5390	5390	5390	0
55	20241120	175100	419456750	5390	5390	5390	5390	0
56	20241120	175000	419456750	5390	5390	5390	5390	0
57	20241120	174900	419456750	5390	5390	5390	5390	0
58	20241120	174800	419456750	5390	5390	5390	5390	0
59	20241120	174700	419456750	5390	5390	5390	5390	0
60	20241120	174600	419456750	5390	5390	5390	5390	0
61	20241120	174500	419456750	5390	5390	5390	5390	0
62	20241120	174400	419456750	5390	5390	5390	5390	2587
63	20241120	174300	419456750	5390	5390	5390	5390	0
64	20241120	174200	419456750	5390	5390	5390	5390	0
65	20241120	174100	419456750	5390	5390	5390	5390	0
66	20241120	174000	419456750	5390	5390	5390	5390	0
67	20241120	173900	419456750	5390	5390	5390	5390	0
68	20241120	173800	419456750	5390	5390	5390	5390	0
69	20241120	173700	419456750	5390	5390	5390	5390	0
70	20241120	173600	419456750	5390	5390	5390	5390	0
71	20241120	173500	419456750	5390	5390	5390	5390	0
72	20241120	173400	419456750	5390	5390	5390	5390	0
73	20241120	173300	419456750	5390	5390	5390	5390	0
74	20241120	173200	419456750	5390	5390	5390	5390	0
75	20241120	173100	419456750	5390	5390	5390	5390	0
76	20241120	173000	419456750	5390	5390	5390	5390	0
77	20241120	172900	419456750	5390	5390	5390	5390	0
78	20241120	172800	419456750	5390	5390	5390	5390	0
79	20241120	172700	419456750	5390	5390	5390	5390	0
80	20241120	172600	419456750	5390	5390	5390	5390	0
81	20241120	172500	419456750	5390	5390	5390	5390	0
82	20241120	172400	419456750	5390	5390	5390	5390	0
83	20241120	172300	419456750	5390	5390	5390	5390	0
84	20241120	172200	419456750	5390	5390	5390	5390	0
85	20241120	172100	419456750	5390	5390	5390	5390	0
86	20241120	172000	419456750	5390	5390	5390	5390	0
87	20241120	171900	419456750	5390	5390	5390	5390	0
88	20241120	171800	419456750	5390	5390	5390	5390	0
89	20241120	171700	419456750	5390	5390	5390	5390	0
90	20241120	171600	419456750	5390	5390	5390	5390	0
91	20241120	171500	419456750	5390	5390	5390	5390	0
92	20241120	171400	419456750	5390	5390	5390	5390	2587
93	20241120	171300	419456750	5390	5390	5390	5390	0
94	20241120	171200	419456750	5390	5390	5390	5390	0
95	20241120	171100	419456750	5390	5390	5390	5390	0
96	20241120	171000	419456750	5390	5390	5390	5390	0
97	20241120	170900	419456750	5390	5390	5390	5390	0
98	20241120	170800	419456750	5390	5390	5390	5390	0
99	20241120	170700	419456750	5390	5390	5390	5390	0
100	20241120	170600	419456750	5390	5390	5390	5390	0
101	20241120	170500	419456750	5390	5390	5390	5390	0
102	20241120	170400	419456750	5390	5390	5390	5390	0
103	20241120	170300	419456750	5390	5390	5390	5390	0
104	20241120	170200	419456750	5390	5390	5390	5390	0
105	20241120	170100	419456750	5390	5390	5390	5390	0
106	20241120	170000	419456750	5390	5390	5390	5390	0
107	20241120	165900	419456750	5390	5390	5390	5390	0
108	20241120	165800	419456750	5390	5390	5390	5390	0
109	20241120	165700	419456750	5390	5390	5390	5390	0
110	20241120	165600	419456750	5390	5390	5390	5390	0
111	20241120	165500	419456750	5390	5390	5390	5390	0
112	20241120	165400	419456750	5390	5390	5390	5390	0
113	20241120	165300	419456750	5390	5390	5390	5390	0
114	20241120	165200	419456750	5390	5390	5390	5390	0
115	20241120	165100	419456750	5390	5390	5390	5390	0
116	20241120	165000	419456750	5390	5390	5390	5390	0
117	20241120	164900	419456750	5390	5390	5390	5390	0
118	20241120	164800	419456750	5390	5390	5390	5390	0
119	20241120	164700	419456750	5390	5390	5390	5390	0
120	20241120	164600	419456750	5390	5390	5390	5390	0
121	20241120	164500	419456750	5390	5390	5390	5390	0
122	20241120	164400	419456750	5390	5390	5390	5390	2587
123	20241120	164300	419456750	5390	5390	5390	5390	0
124	20241120	164200	419456750	5390	5390	5390	5390	0
125	20241120	164100	419456750	5390	5390	5390	5390	0
126	20241120	164000	419456750	5390	5390	5390	5390	0
127	20241120	163900	419456750	5390	5390	5390	5390	0
128	20241120	163800	419456750	5390	5390	5390	5390	0
129	20241120	163700	419456750	5390	5390	5390	5390	0
130	20241120	163600	419456750	5390	5390	5390	5390	0
131	20241120	163500	419456750	5390	5390	5390	5390	0
132	20241120	163400	419456750	5390	5390	5390	5390	0
133	20241120	163300	419456750	5390	5390	5390	5390	0
134	20241120	163200	419456750	5390	5390	5390	5390	0
135	20241120	163100	419456750	5390	5390	5390	5390	0
136	20241120	163000	419456750	5390	5390	5390	5390	0
137	20241120	162900	419456750	5390	5390	5390	5390	0
138	20241120	162800	419456750	5390	5390	5390	5390	0
139	20241120	162700	419456750	5390	5390	5390	5390	0
140	20241120	162600	419456750	5390	5390	5390	5390	0
141	20241120	162500	419456750	5390	5390	5390	5390	0
142	20241120	162400	419456750	5390	5390	5390	5390	0
143	20241120	162300	419456750	5390	5390	5390	5390	0
144	20241120	162200	419456750	5390	5390	5390	5390	0
145	20241120	162100	419456750	5390	5390	5390	5390	0
146	20241120	162000	419456750	5390	5390	5390	5390	0
147	20241120	161900	419456750	5390	5390	5390	5390	0
148	20241120	161800	419456750	5390	5390	5390	5390	0
149	20241120	161700	419456750	5390	5390	5390	5390	0
150	20241120	161600	419456750	5390	5390	5390	5390	0
151	20241120	161500	419456750	5390	5390	5390	5390	0
152	20241120	161400	419456750	5390	5390	5390	5390	2587
153	20241120	161300	419456750	5390	5390	5390	5390	0
154	20241120	161200	419456750	5390	5390	5390	5390	0
155	20241120	161100	419456750	5390	5390	5390	5390	0
156	20241120	161000	419456750	5390	5390	5390	5390	0
157	20241120	160900	419456750	5390	5390	5390	5390	0
158	20241120	160800	419456750	5390	5390	5390	5390	0
159	20241120	160700	419456750	5390	5390	5390	5390	0
160	20241120	160600	419456750	5390	5390	5390	5390	0
161	20241120	160500	419456750	5390	5390	5390	5390	0
162	20241120	160400	419456750	5390	5390	5390	5390	0
163	20241120	160300	419456750	5390	5390	5390	5390	0
164	20241120	160200	419456750	5390	5390	5390	5390	0
165	20241120	160100	419456750	5390	5390	5390	5390	0
166	20241120	160000	419456750	5390	5390	5390	5390	0
167	20241120	155900	419456750	5390	5390	5390	5390	0
168	20241120	155800	419456750	5390	5390	5390	5390	0
169	20241120	155700	419456750	5390	5390	5390	5390	0
170	20241120	155600	419456750	5390	5390	5390	5390	0
171	20241120	155500	419456750	5390	5390	5390	5390	0
172	20241120	155400	419456750	5390	5390	5390	5390	0
173	20241120	155300	419456750	5390	5390	5390	5390	0
174	20241120	155200	419456750	5390	5390	5390	5390	0
175	20241120	155100	419456750	5390	5390	5390	5390	0
176	20241120	155000	419456750	5390	5390	5390	5390	0
177	20241120	154900	419456750	5390	5390	5390	5390	0
178	20241120	154800	419456750	5390	5390	5390	5390	0
179	20241120	154700	419456750	5390	5390	5390	5390	0
180	20241120	154600	419456750	5390	5390	5390	5390	0
181	20241120	154500	419456750	5390	5390	5390	5390	0
182	20241120	154400	419456750	5390	5390	5390	5390	2587
183	20241120	154300	419456750	5390	5390	5390	5390	0
184	20241120	154200	419456750	5390	5390	5390	5390	0
185	20241120	154100	419456750	5390	5390	5390	5390	0
186	20241120	154000	419456750	5390	5390	5390	5390	0
187	20241120	153900	419456750	5390	5390	5390	5390	0
188	20241120	153800	419456750	5390	5390	5390	5390	0
189	20241120	153700	419456750	5390	5390	5390	5390	0
190	20241120	153600	419456750	5390	5390	5390	5390	0
191	20241120	153500	419456750	5390	5390	5390	5390	0
192	20241120	153400	419456750	5390	5390	5390	5390	0
193	20241120	153300	419456750	5390	5390	5390	5390	0
194	20241120	153200	419456750	5390	5390	5390	5390	0
195	20241120	153100	419456750	5390	5390	5390	5390	0
196	20241120	153000	419456750	5390	5390	5390	5390	2587
197	20241120	152900	405512820	5410	5410	5410	5410	0
198	20241120	152800	405512820	5410	5410	5410	5410	0
199	20241120	152700	405512820	5410	5410	5410	5410	0
200	20241120	152600	405512820	5410	5410	5410	5410	0
201	20241120	152500	405512820	5410	5410	5410	5410	0
202	20241120	152400	405512820	5410	5410	5410	5410	0
203	20241120	152300	405512820	5410	5410	5410	5410	0
204	20241120	152200	405512820	5410	5410	5410	5410	0
205	20241120	152100	405512820	5410	5410	5410	5410	0
206	20241120	152000	405512820	5410	5410	5410	5410	0
207	20241120	151900	405512820	5410	5390	5410	5390	50
208	20241120	151800	405243120	5410	5400	5410	5400	201
209	20241120	151700	404157610	5390	5400	5400	5390	287
210	20241120	151600	402608810	5390	5390	5390	5390	0
211	20241120	151500	402608810	5390	5390	5390	5390	490
212	20241120	151400	399967710	5380	5390	5390	5380	300
213	20241120	151300	398353100	5390	5390	5390	5390	80
214	20241120	151200	397921900	5390	5390	5390	5390	0
215	20241120	151100	397921900	5390	5390	5390	5390	88
216	20241120	151000	397447580	5390	5390	5390	5390	18
217	20241120	150900	397350560	5390	5390	5390	5390	485
218	20241120	150800	394736410	5390	5410	5410	5390	3475
219	20241120	150700	375978180	5410	5410	5410	5410	0
220	20241120	150600	375978180	5410	5410	5410	5410	0
221	20241120	150500	375978180	5410	5410	5410	5410	0
222	20241120	150400	375978180	5410	5410	5410	5410	1
223	20241120	150300	375972770	5410	5410	5410	5410	0
224	20241120	150200	375972770	5410	5410	5410	5410	100
225	20241120	150100	375431770	5420	5420	5420	5420	0
226	20241120	150000	375431770	5420	5410	5420	5410	470
227	20241120	145900	372888220	5400	5410	5410	5400	324
228	20241120	145800	371138520	5400	5420	5420	5400	3552
229	20241120	145700	351928960	5420	5420	5420	5410	200
230	20241120	145600	350845180	5420	5420	5420	5420	40
231	20241120	145500	350628380	5420	5420	5420	5420	0
232	20241120	145400	350628380	5420	5420	5420	5420	3
233	20241120	145300	350612120	5420	5420	5420	5420	76
234	20241120	145200	350200200	5410	5410	5410	5410	0
235	20241120	145100	350200200	5410	5410	5410	5410	0
236	20241120	145000	350200200	5410	5410	5410	5410	0
237	20241120	144900	350200200	5410	5410	5410	5410	51
238	20241120	144800	349924290	5410	5410	5410	5410	43
239	20241120	144700	349691660	5440	5440	5440	5440	0
240	20241120	144600	349691660	5440	5420	5440	5420	419
241	20241120	144500	347413300	5420	5420	5420	5420	18
242	20241120	144400	347315740	5420	5420	5420	5420	158
243	20241120	144300	346459380	5420	5420	5420	5420	34
244	20241120	144200	346275100	5420	5440	5440	5420	22
245	20241120	144100	346155840	5420	5420	5420	5410	207
246	20241120	144000	345035290	5420	5420	5420	5420	1
247	20241120	143900	345029870	5420	5420	5420	5420	1000
248	20241120	143800	339609870	5420	5420	5420	5420	318
249	20241120	143700	337886310	5420	5420	5420	5420	0
250	20241120	143600	337886310	5420	5420	5420	5420	168
251	20241120	143500	336975750	5420	5420	5420	5420	5
252	20241120	143400	336948650	5410	5420	5420	5410	2449
253	20241120	143300	323696970	5420	5420	5420	5420	0
254	20241120	143200	323696970	5420	5420	5420	5420	0
255	20241120	143100	323696970	5420	5420	5420	5420	7
256	20241120	143000	323659030	5420	5420	5420	5420	0
257	20241120	142900	323659030	5420	5420	5420	5420	176
258	20241120	142800	322705110	5420	5420	5420	5420	0
259	20241120	142700	322705110	5420	5420	5420	5420	0
260	20241120	142600	322705110	5420	5420	5420	5420	0
261	20241120	142500	322705110	5420	5420	5420	5420	2
262	20241120	142400	322694270	5420	5420	5420	5420	0
263	20241120	142300	322694270	5420	5420	5420	5420	0
264	20241120	142200	322694270	5420	5420	5420	5420	73
265	20241120	142100	322298610	5420	5420	5420	5420	0
266	20241120	142000	322298610	5420	5420	5420	5420	364
267	20241120	141900	320325730	5420	5420	5420	5420	0
268	20241120	141800	320325730	5420	5420	5420	5420	48
269	20241120	141700	320065570	5420	5420	5420	5420	0
270	20241120	141600	320065570	5420	5420	5420	5420	0
271	20241120	141500	320065570	5420	5420	5420	5420	52
272	20241120	141400	319783730	5410	5410	5410	5410	15
273	20241120	141300	319702580	5410	5420	5420	5410	46
274	20241120	141200	319453710	5420	5420	5420	5420	20
275	20241120	141100	319345310	5420	5430	5430	5420	394
276	20241120	141000	317209220	5420	5420	5420	5420	0
277	20241120	140900	317209220	5420	5420	5420	5420	0
278	20241120	140800	317209220	5420	5420	5420	5420	0
279	20241120	140700	317209220	5420	5420	5420	5420	0
280	20241120	140600	317209220	5420	5420	5420	5420	0
281	20241120	140500	317209220	5420	5440	5440	5420	5067
282	20241120	140400	289686460	5440	5440	5440	5440	50
283	20241120	140300	289414460	5440	5450	5450	5440	68
284	20241120	140200	289043910	5440	5440	5440	5440	0
285	20241120	140100	289043910	5440	5450	5450	5440	362
286	20241120	140000	287074530	5440	5440	5440	5440	0
287	20241120	135900	287074530	5440	5440	5440	5440	0
288	20241120	135800	287074530	5440	5440	5440	5440	0
289	20241120	135700	287074530	5440	5440	5440	5440	0
290	20241120	135600	287074530	5440	5440	5440	5440	0
291	20241120	135500	287074530	5440	5440	5440	5440	0
292	20241120	135400	287074530	5440	5440	5440	5440	0
293	20241120	135300	287074530	5440	5440	5440	5440	0
294	20241120	135200	287074530	5440	5440	5440	5440	0
295	20241120	135100	287074530	5440	5450	5450	5440	71
296	20241120	135000	286687790	5440	5440	5440	5440	0
297	20241120	134900	286687790	5440	5440	5440	5440	5
298	20241120	134800	286660590	5460	5460	5460	5460	4
299	20241120	134700	286638750	5440	5440	5440	5440	0
300	20241120	134600	286638750	5440	5440	5440	5440	0
301	20241120	134500	286638750	5440	5440	5440	5440	0
302	20241120	134400	286638750	5440	5440	5440	5440	0
303	20241120	134300	286638750	5440	5440	5440	5440	50
304	20241120	134200	286366750	5440	5440	5440	5440	0
305	20241120	134100	286366750	5440	5440	5440	5440	0
306	20241120	134000	286366750	5440	5440	5440	5440	0
307	20241120	133900	286366750	5440	5440	5440	5440	0
308	20241120	133800	286366750	5440	5440	5440	5440	0
309	20241120	133700	286366750	5440	5440	5440	5440	0
310	20241120	133600	286366750	5440	5440	5440	5440	0
311	20241120	133500	286366750	5440	5440	5440	5440	0
312	20241120	133400	286366750	5440	5440	5440	5440	0
313	20241120	133300	286366750	5440	5440	5440	5440	0
314	20241120	133200	286366750	5440	5440	5440	5440	6
315	20241120	133100	286334110	5440	5440	5440	5440	0
316	20241120	133000	286334110	5440	5440	5440	5440	0
317	20241120	132900	286334110	5440	5440	5440	5440	30
318	20241120	132800	286170910	5460	5460	5460	5460	7
319	20241120	132700	286132690	5440	5440	5440	5440	0
320	20241120	132600	286132690	5440	5440	5440	5440	0
321	20241120	132500	286132690	5440	5460	5460	5440	714
322	20241120	132400	282248130	5440	5440	5440	5440	5
323	20241120	132300	282220930	5440	5440	5440	5440	0
324	20241120	132200	282220930	5440	5460	5460	5440	61
325	20241120	132100	281887890	5440	5440	5440	5440	101
326	20241120	132000	281338450	5440	5440	5440	5440	0
327	20241120	131900	281338450	5440	5440	5440	5440	4
328	20241120	131800	281316690	5440	5440	5440	5440	0
329	20241120	131700	281316690	5440	5440	5440	5440	0
330	20241120	131600	281316690	5440	5440	5440	5440	0
331	20241120	131500	281316690	5440	5440	5440	5440	277
332	20241120	131400	279809810	5460	5460	5460	5460	0
333	20241120	131300	279809810	5460	5460	5460	5460	0
334	20241120	131200	279809810	5460	5460	5460	5460	0
335	20241120	131100	279809810	5460	5460	5460	5460	5
336	20241120	131000	279782510	5440	5460	5470	5440	2575
337	20241120	130900	265761790	5460	5460	5460	5460	0
338	20241120	130800	265761790	5460	5460	5460	5460	11
339	20241120	130700	265701730	5470	5470	5470	5470	10
340	20241120	130600	265647030	5470	5470	5470	5470	0
341	20241120	130500	265647030	5470	5470	5470	5470	0
342	20241120	130400	265647030	5470	5470	5470	5470	1
343	20241120	130300	265641560	5460	5460	5460	5460	0
344	20241120	130200	265641560	5460	5460	5460	5460	0
345	20241120	130100	265641560	5460	5460	5460	5460	0
346	20241120	130000	265641560	5460	5460	5460	5460	4
347	20241120	125900	265619720	5470	5470	5470	5470	4
348	20241120	125800	265597840	5460	5470	5470	5460	102
349	20241120	125700	265040900	5460	5460	5460	5460	0
350	20241120	125600	265040900	5460	5460	5460	5460	0
351	20241120	125500	265040900	5460	5460	5460	5460	0
352	20241120	125400	265040900	5460	5460	5460	5460	4
353	20241120	125300	265019060	5460	5460	5460	5460	96
354	20241120	125200	264494900	5460	5460	5460	5460	1
355	20241120	125100	264489440	5450	5450	5450	5450	0
356	20241120	125000	264489440	5450	5450	5450	5450	0
357	20241120	124900	264489440	5450	5450	5460	5450	303
358	20241120	124800	262838080	5460	5460	5460	5460	1
359	20241120	124700	262832620	5460	5460	5460	5460	0
360	20241120	124600	262832620	5460	5460	5470	5460	111
361	20241120	124500	262226550	5460	5460	5460	5460	0
362	20241120	124400	262226550	5460	5470	5470	5460	957
363	20241120	124300	256999760	5470	5470	5470	5470	24
364	20241120	124200	256868480	5470	5470	5470	5470	119
365	20241120	124100	256217550	5470	5470	5470	5470	118
366	20241120	124000	255572090	5490	5470	5490	5470	974
367	20241120	123900	250244290	5480	5480	5480	5480	394
368	20241120	123800	248085170	5470	5470	5470	5470	16
369	20241120	123700	247997650	5470	5470	5470	5470	0
370	20241120	123600	247997650	5470	5470	5470	5470	0
371	20241120	123500	247997650	5470	5470	5470	5470	0
372	20241120	123400	247997650	5470	5470	5470	5470	0
373	20241120	123300	247997650	5470	5470	5470	5470	0
374	20241120	123200	247997650	5470	5470	5470	5470	0
375	20241120	123100	247997650	5470	5470	5470	5470	0
376	20241120	123000	247997650	5470	5470	5470	5470	0
377	20241120	122900	247997650	5470	5470	5470	5470	0
378	20241120	122800	247997650	5470	5470	5470	5470	194
379	20241120	122700	246936470	5470	5470	5470	5470	100
380	20241120	122600	246389470	5460	5460	5460	5460	240
381	20241120	122500	245079070	5470	5470	5470	5470	0
382	20241120	122400	245079070	5470	5470	5470	5470	0
383	20241120	122300	245079070	5470	5470	5470	5470	10
384	20241120	122200	245024370	5470	5470	5470	5470	6
385	20241120	122100	244991550	5470	5480	5480	5470	115
386	20241120	122000	244362300	5480	5480	5480	5480	0
387	20241120	121900	244362300	5480	5480	5480	5480	0
388	20241120	121800	244362300	5480	5480	5480	5480	0
389	20241120	121700	244362300	5480	5480	5480	5480	0
390	20241120	121600	244362300	5480	5480	5480	5480	3
391	20241120	121500	244345860	5480	5480	5480	5480	8
392	20241120	121400	244302020	5480	5480	5480	5480	0
393	20241120	121300	244302020	5480	5480	5480	5480	7
394	20241120	121200	244263660	5470	5470	5470	5470	0
395	20241120	121100	244263660	5470	5470	5470	5470	0
396	20241120	121000	244263660	5470	5470	5470	5470	200
397	20241120	120900	243169660	5460	5460	5460	5460	0
398	20241120	120800	243169660	5460	5460	5460	5460	0
399	20241120	120700	243169660	5460	5460	5460	5460	0
400	20241120	120600	243169660	5460	5460	5460	5460	0
401	20241120	120500	243169660	5460	5460	5460	5460	0
402	20241120	120400	243169660	5460	5460	5460	5460	0
403	20241120	120300	243169660	5460	5460	5460	5460	0
404	20241120	120200	243169660	5460	5460	5460	5460	0
405	20241120	120100	243169660	5460	5460	5460	5460	0
406	20241120	120000	243169660	5460	5460	5460	5460	10
407	20241120	115900	243115060	5500	5500	5500	5500	0
408	20241120	115800	243115060	5500	5500	5500	5500	6
409	20241120	115700	243082060	5500	5500	5500	5500	0
410	20241120	115600	243082060	5500	5500	5500	5500	1
411	20241120	115500	243076560	5460	5460	5460	5460	27
412	20241120	115400	242929140	5460	5460	5460	5460	96
413	20241120	115300	242404980	5460	5460	5460	5460	291
414	20241120	115200	240816120	5520	5480	5520	5480	500
415	20241120	115100	238067570	5490	5490	5490	5490	0
416	20241120	115000	238067570	5490	5490	5490	5490	0
417	20241120	114900	238067570	5490	5490	5490	5490	0
418	20241120	114800	238067570	5490	5490	5490	5490	5
419	20241120	114700	238040120	5490	5490	5490	5490	103
420	20241120	114600	237474650	5490	5490	5490	5490	5
421	20241120	114500	237447200	5450	5450	5450	5450	0
422	20241120	114400	237447200	5450	5450	5450	5450	0
423	20241120	114300	237447200	5450	5450	5450	5450	0
424	20241120	114200	237447200	5450	5450	5450	5450	0
425	20241120	114100	237447200	5450	5450	5450	5450	34
426	20241120	114000	237261900	5450	5460	5460	5450	196
427	20241120	113900	236193690	5500	5500	5500	5500	0
428	20241120	113800	236193690	5500	5460	5500	5450	421
429	20241120	113700	233888080	5460	5460	5460	5460	0
430	20241120	113600	233888080	5460	5460	5460	5460	0
431	20241120	113500	233888080	5460	5460	5460	5460	2
432	20241120	113400	233877160	5460	5460	5460	5460	362
433	20241120	113300	231900640	5450	5450	5450	5450	0
434	20241120	113200	231900640	5450	5450	5450	5450	1
435	20241120	113100	231895190	5450	5450	5450	5450	262
436	20241120	113000	230467290	5460	5460	5460	5460	3
437	20241120	112900	230450910	5460	5460	5460	5460	1
438	20241120	112800	230445450	5460	5460	5460	5460	0
439	20241120	112700	230445450	5460	5460	5460	5460	102
440	20241120	112600	229888530	5450	5450	5450	5450	0
441	20241120	112500	229888530	5450	5450	5450	5450	0
442	20241120	112400	229888530	5450	5450	5450	5450	0
443	20241120	112300	229888530	5450	5450	5450	5450	0
444	20241120	112200	229888530	5450	5450	5450	5450	0
445	20241120	112100	229888530	5450	5460	5460	5450	1300
446	20241120	112000	222803510	5460	5460	5460	5460	82
447	20241120	111900	222355790	5460	5460	5460	5460	2
448	20241120	111800	222344870	5450	5460	5460	5450	1731
449	20241120	111700	212903710	5470	5470	5470	5470	0
450	20241120	111600	212903710	5470	5470	5470	5470	0
451	20241120	111500	212903710	5470	5460	5470	5460	224
452	20241120	111400	211678770	5490	5490	5490	5490	0
453	20241120	111300	211678770	5490	5470	5490	5470	254
454	20241120	111200	210284350	5470	5490	5490	5470	2237
455	20241120	111100	198032510	5490	5490	5490	5490	0
456	20241120	111000	198032510	5490	5490	5490	5490	0
457	20241120	110900	198032510	5490	5490	5490	5490	59
458	20241120	110800	197708600	5480	5480	5480	5480	1
459	20241120	110700	197703120	5480	5480	5480	5480	0
460	20241120	110600	197703120	5480	5480	5480	5480	0
461	20241120	110500	197703120	5480	5480	5480	5480	700
462	20241120	110400	193867120	5480	5500	5510	5480	1240
463	20241120	110300	187051130	5500	5500	5500	5500	0
464	20241120	110200	187051130	5500	5500	5500	5500	0
465	20241120	110100	187051130	5500	5500	5500	5500	0
466	20241120	110000	187051130	5500	5500	5500	5500	0
467	20241120	105900	187051130	5500	5500	5500	5500	0
468	20241120	105800	187051130	5500	5500	5500	5500	181
469	20241120	105700	186055630	5510	5520	5520	5510	423
470	20241120	105600	183723930	5510	5510	5510	5510	233
471	20241120	105500	182440100	5510	5510	5510	5510	20
472	20241120	105400	182329900	5510	5510	5510	5510	249
473	20241120	105300	180957910	5560	5560	5560	5560	0
474	20241120	105200	180957910	5560	5510	5560	5510	1165
475	20241120	105100	174492910	5510	5510	5510	5510	70
476	20241120	105000	174107210	5490	5490	5490	5490	0
477	20241120	104900	174107210	5490	5490	5490	5490	16
478	20241120	104800	174019370	5540	5520	5540	5520	2201
479	20241120	104700	161828140	5520	5520	5520	5520	123
480	20241120	104600	161149180	5520	5520	5520	5520	273
481	20241120	104500	159642220	5520	5520	5520	5520	0
482	20241120	104400	159642220	5520	5520	5520	5520	2
483	20241120	104300	159631180	5520	5510	5520	5510	61
484	20241120	104200	159295000	5510	5510	5510	5510	0
485	20241120	104100	159295000	5510	5510	5510	5510	10
486	20241120	104000	159239900	5490	5490	5490	5490	0
487	20241120	103900	159239900	5490	5490	5490	5490	0
488	20241120	103800	159239900	5490	5490	5490	5490	0
489	20241120	103700	159239900	5490	5490	5490	5490	0
490	20241120	103600	159239900	5490	5490	5490	5490	0
491	20241120	103500	159239900	5490	5500	5500	5490	5
492	20241120	103400	159212410	5490	5520	5520	5490	352
493	20241120	103300	157275370	5520	5530	5530	5520	271
494	20241120	103200	155779250	5520	5520	5530	5520	176
495	20241120	103100	154806580	5520	5500	5520	5500	785
496	20241120	103000	150479610	5490	5490	5490	5490	0
497	20241120	102900	150479610	5490	5490	5490	5490	343
498	20241120	102800	148596540	5480	5480	5480	5480	10
499	20241120	102700	148541740	5480	5480	5480	5480	0
500	20241120	102600	148541740	5480	5480	5480	5480	0
501	20241120	102500	148541740	5480	5480	5480	5480	45
502	20241120	102400	148295140	5460	5480	5480	5460	322
503	20241120	102300	146535980	5480	5470	5480	5470	67
504	20241120	102200	146169420	5480	5480	5480	5480	0
505	20241120	102100	146169420	5480	5480	5480	5480	12
506	20241120	102000	146103660	5480	5480	5480	5480	20
507	20241120	101900	145994060	5470	5470	5470	5470	0
508	20241120	101800	145994060	5470	5480	5480	5470	28
509	20241120	101700	145840870	5480	5480	5480	5480	1
510	20241120	101600	145835390	5470	5470	5470	5470	533
511	20241120	101500	142919880	5460	5460	5460	5460	0
512	20241120	101400	142919880	5460	5460	5460	5460	3
513	20241120	101300	142903500	5450	5450	5450	5450	500
514	20241120	101200	140178500	5470	5470	5470	5470	1
515	20241120	101100	140173030	5470	5470	5470	5470	75
516	20241120	101000	139762780	5470	5470	5470	5470	10
517	20241120	100900	139708080	5470	5470	5470	5470	20
518	20241120	100800	139598680	5470	5470	5470	5470	126
519	20241120	100700	138909460	5470	5470	5470	5470	0
520	20241120	100600	138909460	5470	5470	5470	5470	1
521	20241120	100500	138903990	5470	5470	5470	5460	208
522	20241120	100400	137767230	5470	5490	5490	5440	1018
523	20241120	100300	132226770	5450	5460	5460	5450	1129
524	20241120	100200	126070730	5460	5490	5490	5460	11
525	20241120	100100	126010370	5480	5480	5480	5480	0
526	20241120	100000	126010370	5480	5480	5480	5480	223
527	20241120	095900	124788330	5470	5460	5470	5460	60
528	20241120	095800	124460140	5460	5460	5460	5460	910
529	20241120	095700	119491540	5430	5430	5430	5430	0
530	20241120	095600	119491540	5430	5430	5430	5430	0
531	20241120	095500	119491540	5430	5430	5430	5430	0
532	20241120	095400	119491540	5430	5460	5460	5430	61
533	20241120	095300	119160220	5460	5430	5460	5430	9
534	20241120	095200	119111110	5430	5440	5440	5430	260
535	20241120	095100	117696940	5440	5430	5440	5430	442
536	20241120	095000	115296360	5440	5440	5440	5430	3463
537	20241120	094900	96471920	5450	5450	5450	5450	300
538	20241120	094800	94836920	5450	5450	5450	5450	0
539	20241120	094700	94836920	5450	5450	5450	5450	388
540	20241120	094600	92722320	5450	5450	5450	5450	30
541	20241120	094500	92558820	5450	5450	5450	5450	10
542	20241120	094400	92504320	5460	5450	5460	5450	107
543	20241120	094300	91921100	5450	5450	5450	5450	145
544	20241120	094200	91130850	5450	5450	5450	5450	7
545	20241120	094100	91092700	5450	5440	5450	5440	2
546	20241120	094000	91081810	5440	5440	5440	5440	1600
547	20241120	093900	82377810	5450	5450	5450	5450	419
548	20241120	093800	80094260	5450	5450	5450	5450	0
549	20241120	093700	80094260	5450	5450	5450	5450	7
550	20241120	093600	80056110	5450	5460	5460	5450	1242
551	20241120	093500	73287160	5460	5460	5460	5460	0
552	20241120	093400	73287160	5460	5470	5470	5460	32
553	20241120	093300	73112380	5460	5460	5460	5460	0
554	20241120	093200	73112380	5460	5460	5460	5460	0
555	20241120	093100	73112380	5460	5470	5510	5460	2097
556	20241120	093000	61615450	5480	5480	5480	5480	6
557	20241120	092900	61582570	5480	5480	5480	5480	0
558	20241120	092800	61582570	5480	5480	5480	5480	7
559	20241120	092700	61544210	5500	5500	5500	5500	10
560	20241120	092600	61489210	5500	5500	5500	5500	40
561	20241120	092500	61269210	5500	5500	5500	5500	160
562	20241120	092400	60389210	5500	5480	5500	5480	595
563	20241120	092300	57118610	5460	5460	5460	5460	28
564	20241120	092200	56965730	5450	5490	5500	5450	530
565	20241120	092100	54070630	5500	5500	5500	5500	0
566	20241120	092000	54070630	5500	5500	5500	5500	111
567	20241120	091900	53460130	5500	5450	5500	5450	141
568	20241120	091800	52690080	5450	5470	5470	5450	314
569	20241120	091700	50975640	5470	5490	5490	5470	561
570	20241120	091600	47905790	5490	5490	5490	5490	10
571	20241120	091500	47850890	5490	5480	5490	5480	1000
572	20241120	091400	42361250	5470	5490	5490	5470	475
573	20241120	091300	39758260	5490	5490	5490	5490	238
574	20241120	091200	38451640	5490	5480	5490	5480	482
575	20241120	091100	35809930	5480	5470	5520	5470	536
576	20241120	091000	32876820	5460	5470	5470	5460	149
577	20241120	090900	32063230	5460	5570	5570	5460	1379
578	20241120	090800	24517430	5580	5580	5580	5580	10
579	20241120	090700	24461630	5580	5590	5590	5580	110
580	20241120	090600	23846830	5590	5510	5590	5510	521
581	20241120	090500	20942150	5560	5560	5560	5560	45
582	20241120	090400	20691950	5560	5530	5560	5530	536
583	20241120	090300	17727570	5530	5500	5530	5500	496
584	20241120	090200	14997780	5490	5480	5490	5480	700
585	20241120	090100	11156780	5490	5440	5500	5440	1373
586	20241120	090000	3621810	5430	5430	5430	5430	667