KissMeData/005160/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	184400	488749400	5480	5480	5480	5480	470
3	20241119	184300	488749400	5480	5480	5480	5480	0
4	20241119	184200	488749400	5480	5480	5480	5480	0
5	20241119	184100	488749400	5480	5480	5480	5480	0
6	20241119	184000	488749400	5480	5480	5480	5480	0
7	20241119	183900	488749400	5480	5480	5480	5480	0
8	20241119	183800	488749400	5480	5480	5480	5480	0
9	20241119	183700	488749400	5480	5480	5480	5480	0
10	20241119	183600	488749400	5480	5480	5480	5480	0
11	20241119	183500	488749400	5480	5480	5480	5480	0
12	20241119	183400	488749400	5480	5480	5480	5480	0
13	20241119	183300	488749400	5480	5480	5480	5480	0
14	20241119	183200	488749400	5480	5480	5480	5480	0
15	20241119	183100	488749400	5480	5480	5480	5480	0
16	20241119	183000	488749400	5480	5480	5480	5480	0
17	20241119	182900	488749400	5480	5480	5480	5480	0
18	20241119	182800	488749400	5480	5480	5480	5480	0
19	20241119	182700	488749400	5480	5480	5480	5480	0
20	20241119	182600	488749400	5480	5480	5480	5480	0
21	20241119	182500	488749400	5480	5480	5480	5480	0
22	20241119	182400	488749400	5480	5480	5480	5480	0
23	20241119	182300	488749400	5480	5480	5480	5480	0
24	20241119	182200	488749400	5480	5480	5480	5480	0
25	20241119	182100	488749400	5480	5480	5480	5480	0
26	20241119	182000	488749400	5480	5480	5480	5480	0
27	20241119	181900	488749400	5480	5480	5480	5480	0
28	20241119	181800	488749400	5480	5480	5480	5480	0
29	20241119	181700	488749400	5480	5480	5480	5480	0
30	20241119	181600	488749400	5480	5480	5480	5480	0
31	20241119	181500	488749400	5480	5480	5480	5480	0
32	20241119	181400	488749400	5480	5480	5480	5480	470
33	20241119	181300	488749400	5480	5480	5480	5480	0
34	20241119	181200	488749400	5480	5480	5480	5480	0
35	20241119	181100	488749400	5480	5480	5480	5480	0
36	20241119	181000	488749400	5480	5480	5480	5480	0
37	20241119	180900	488749400	5480	5480	5480	5480	0
38	20241119	180800	488749400	5480	5480	5480	5480	0
39	20241119	180700	488749400	5480	5480	5480	5480	0
40	20241119	180600	488749400	5480	5480	5480	5480	0
41	20241119	180500	488749400	5480	5480	5480	5480	0
42	20241119	180400	488749400	5480	5480	5480	5480	0
43	20241119	180300	488749400	5480	5480	5480	5480	0
44	20241119	180200	488749400	5480	5480	5480	5480	0
45	20241119	180100	488749400	5480	5480	5480	5480	0
46	20241119	180000	488749400	5480	5480	5480	5480	0
47	20241119	175900	488749400	5480	5480	5480	5480	0
48	20241119	175800	488749400	5480	5480	5480	5480	0
49	20241119	175700	488749400	5480	5480	5480	5480	0
50	20241119	175600	488749400	5480	5480	5480	5480	0
51	20241119	175500	488749400	5480	5480	5480	5480	0
52	20241119	175400	488749400	5480	5480	5480	5480	0
53	20241119	175300	488749400	5480	5480	5480	5480	0
54	20241119	175200	488749400	5480	5480	5480	5480	0
55	20241119	175100	488749400	5480	5480	5480	5480	0
56	20241119	175000	488749400	5480	5480	5480	5480	0
57	20241119	174900	488749400	5480	5480	5480	5480	0
58	20241119	174800	488749400	5480	5480	5480	5480	0
59	20241119	174700	488749400	5480	5480	5480	5480	0
60	20241119	174600	488749400	5480	5480	5480	5480	0
61	20241119	174500	488749400	5480	5480	5480	5480	0
62	20241119	174400	488749400	5480	5480	5480	5480	470
63	20241119	174300	488749400	5480	5480	5480	5480	0
64	20241119	174200	488749400	5480	5480	5480	5480	0
65	20241119	174100	488749400	5480	5480	5480	5480	0
66	20241119	174000	488749400	5480	5480	5480	5480	0
67	20241119	173900	488749400	5480	5480	5480	5480	0
68	20241119	173800	488749400	5480	5480	5480	5480	0
69	20241119	173700	488749400	5480	5480	5480	5480	0
70	20241119	173600	488749400	5480	5480	5480	5480	0
71	20241119	173500	488749400	5480	5480	5480	5480	0
72	20241119	173400	488749400	5480	5480	5480	5480	0
73	20241119	173300	488749400	5480	5480	5480	5480	0
74	20241119	173200	488749400	5480	5480	5480	5480	0
75	20241119	173100	488749400	5480	5480	5480	5480	0
76	20241119	173000	488749400	5480	5480	5480	5480	0
77	20241119	172900	488749400	5480	5480	5480	5480	0
78	20241119	172800	488749400	5480	5480	5480	5480	0
79	20241119	172700	488749400	5480	5480	5480	5480	0
80	20241119	172600	488749400	5480	5480	5480	5480	0
81	20241119	172500	488749400	5480	5480	5480	5480	0
82	20241119	172400	488749400	5480	5480	5480	5480	0
83	20241119	172300	488749400	5480	5480	5480	5480	0
84	20241119	172200	488749400	5480	5480	5480	5480	0
85	20241119	172100	488749400	5480	5480	5480	5480	0
86	20241119	172000	488749400	5480	5480	5480	5480	0
87	20241119	171900	488749400	5480	5480	5480	5480	0
88	20241119	171800	488749400	5480	5480	5480	5480	0
89	20241119	171700	488749400	5480	5480	5480	5480	0
90	20241119	171600	488749400	5480	5480	5480	5480	0
91	20241119	171500	488749400	5480	5480	5480	5480	0
92	20241119	171400	488749400	5480	5480	5480	5480	470
93	20241119	171300	488749400	5480	5480	5480	5480	0
94	20241119	171200	488749400	5480	5480	5480	5480	0
95	20241119	171100	488749400	5480	5480	5480	5480	0
96	20241119	171000	488749400	5480	5480	5480	5480	0
97	20241119	170900	488749400	5480	5480	5480	5480	0
98	20241119	170800	488749400	5480	5480	5480	5480	0
99	20241119	170700	488749400	5480	5480	5480	5480	0
100	20241119	170600	488749400	5480	5480	5480	5480	0
101	20241119	170500	488749400	5480	5480	5480	5480	0
102	20241119	170400	488749400	5480	5480	5480	5480	0
103	20241119	170300	488749400	5480	5480	5480	5480	0
104	20241119	170200	488749400	5480	5480	5480	5480	0
105	20241119	170100	488749400	5480	5480	5480	5480	0
106	20241119	170000	488749400	5480	5480	5480	5480	0
107	20241119	165900	488749400	5480	5480	5480	5480	0
108	20241119	165800	488749400	5480	5480	5480	5480	0
109	20241119	165700	488749400	5480	5480	5480	5480	0
110	20241119	165600	488749400	5480	5480	5480	5480	0
111	20241119	165500	488749400	5480	5480	5480	5480	0
112	20241119	165400	488749400	5480	5480	5480	5480	0
113	20241119	165300	488749400	5480	5480	5480	5480	0
114	20241119	165200	488749400	5480	5480	5480	5480	0
115	20241119	165100	488749400	5480	5480	5480	5480	0
116	20241119	165000	488749400	5480	5480	5480	5480	0
117	20241119	164900	488749400	5480	5480	5480	5480	0
118	20241119	164800	488749400	5480	5480	5480	5480	0
119	20241119	164700	488749400	5480	5480	5480	5480	0
120	20241119	164600	488749400	5480	5480	5480	5480	0
121	20241119	164500	488749400	5480	5480	5480	5480	0
122	20241119	164400	488749400	5480	5480	5480	5480	470
123	20241119	164300	488749400	5480	5480	5480	5480	0
124	20241119	164200	488749400	5480	5480	5480	5480	0
125	20241119	164100	488749400	5480	5480	5480	5480	0
126	20241119	164000	488749400	5480	5480	5480	5480	0
127	20241119	163900	488749400	5480	5480	5480	5480	0
128	20241119	163800	488749400	5480	5480	5480	5480	0
129	20241119	163700	488749400	5480	5480	5480	5480	0
130	20241119	163600	488749400	5480	5480	5480	5480	0
131	20241119	163500	488749400	5480	5480	5480	5480	0
132	20241119	163400	488749400	5480	5480	5480	5480	0
133	20241119	163300	488749400	5480	5480	5480	5480	0
134	20241119	163200	488749400	5480	5480	5480	5480	0
135	20241119	163100	488749400	5480	5480	5480	5480	0
136	20241119	163000	488749400	5480	5480	5480	5480	0
137	20241119	162900	488749400	5480	5480	5480	5480	0
138	20241119	162800	488749400	5480	5480	5480	5480	0
139	20241119	162700	488749400	5480	5480	5480	5480	0
140	20241119	162600	488749400	5480	5480	5480	5480	0
141	20241119	162500	488749400	5480	5480	5480	5480	0
142	20241119	162400	488749400	5480	5480	5480	5480	0
143	20241119	162300	488749400	5480	5480	5480	5480	0
144	20241119	162200	488749400	5480	5480	5480	5480	0
145	20241119	162100	488749400	5480	5480	5480	5480	0
146	20241119	162000	488749400	5480	5480	5480	5480	0
147	20241119	161900	488749400	5480	5480	5480	5480	0
148	20241119	161800	488749400	5480	5480	5480	5480	0
149	20241119	161700	488749400	5480	5480	5480	5480	0
150	20241119	161600	488749400	5480	5480	5480	5480	0
151	20241119	161500	488749400	5480	5480	5480	5480	0
152	20241119	161400	488749400	5480	5480	5480	5480	470
153	20241119	161300	488749400	5480	5480	5480	5480	0
154	20241119	161200	488749400	5480	5480	5480	5480	0
155	20241119	161100	488749400	5480	5480	5480	5480	0
156	20241119	161000	488749400	5480	5480	5480	5480	0
157	20241119	160900	488749400	5480	5480	5480	5480	0
158	20241119	160800	488749400	5480	5480	5480	5480	0
159	20241119	160700	488749400	5480	5480	5480	5480	0
160	20241119	160600	488749400	5480	5480	5480	5480	0
161	20241119	160500	488749400	5480	5480	5480	5480	0
162	20241119	160400	488749400	5480	5480	5480	5480	0
163	20241119	160300	488749400	5480	5480	5480	5480	0
164	20241119	160200	488749400	5480	5480	5480	5480	0
165	20241119	160100	488749400	5480	5480	5480	5480	0
166	20241119	160000	488749400	5480	5480	5480	5480	0
167	20241119	155900	488749400	5480	5480	5480	5480	0
168	20241119	155800	488749400	5480	5480	5480	5480	0
169	20241119	155700	488749400	5480	5480	5480	5480	0
170	20241119	155600	488749400	5480	5480	5480	5480	0
171	20241119	155500	488749400	5480	5480	5480	5480	0
172	20241119	155400	488749400	5480	5480	5480	5480	0
173	20241119	155300	488749400	5480	5480	5480	5480	0
174	20241119	155200	488749400	5480	5480	5480	5480	0
175	20241119	155100	488749400	5480	5480	5480	5480	0
176	20241119	155000	488749400	5480	5480	5480	5480	0
177	20241119	154900	488749400	5480	5480	5480	5480	0
178	20241119	154800	488749400	5480	5480	5480	5480	0
179	20241119	154700	488749400	5480	5480	5480	5480	0
180	20241119	154600	488749400	5480	5480	5480	5480	0
181	20241119	154500	488749400	5480	5480	5480	5480	0
182	20241119	154400	488749400	5480	5480	5480	5480	470
183	20241119	154300	488749400	5480	5480	5480	5480	0
184	20241119	154200	488749400	5480	5480	5480	5480	0
185	20241119	154100	488749400	5480	5480	5480	5480	0
186	20241119	154000	488749400	5480	5480	5480	5480	0
187	20241119	153900	488749400	5480	5480	5480	5480	0
188	20241119	153800	488749400	5480	5480	5480	5480	0
189	20241119	153700	488749400	5480	5480	5480	5480	0
190	20241119	153600	488749400	5480	5480	5480	5480	0
191	20241119	153500	488749400	5480	5480	5480	5480	0
192	20241119	153400	488749400	5480	5480	5480	5480	0
193	20241119	153300	488749400	5480	5480	5480	5480	0
194	20241119	153200	488749400	5480	5480	5480	5480	0
195	20241119	153100	488749400	5480	5480	5480	5480	0
196	20241119	153000	488749400	5480	5480	5480	5480	470
197	20241119	152900	486173800	5470	5470	5470	5470	0
198	20241119	152800	486173800	5470	5470	5470	5470	0
199	20241119	152700	486173800	5470	5470	5470	5470	0
200	20241119	152600	486173800	5470	5470	5470	5470	0
201	20241119	152500	486173800	5470	5470	5470	5470	0
202	20241119	152400	486173800	5470	5470	5470	5470	0
203	20241119	152300	486173800	5470	5470	5470	5470	0
204	20241119	152200	486173800	5470	5470	5470	5470	0
205	20241119	152100	486173800	5470	5470	5470	5470	0
206	20241119	152000	486173800	5470	5470	5470	5470	0
207	20241119	151900	486173800	5470	5470	5480	5470	1128
208	20241119	151800	479999230	5440	5460	5460	5440	364
209	20241119	151700	478018810	5470	5470	5470	5470	0
210	20241119	151600	478018810	5470	5470	5470	5470	20
211	20241119	151500	477909410	5480	5480	5480	5480	1
212	20241119	151400	477903930	5470	5470	5470	5470	117
213	20241119	151300	477263940	5470	5470	5470	5470	542
214	20241119	151200	474299200	5470	5470	5470	5470	2
215	20241119	151100	474288260	5470	5470	5470	5470	170
216	20241119	151000	473358360	5480	5480	5480	5480	2
217	20241119	150900	473347400	5470	5470	5470	5470	0
218	20241119	150800	473347400	5470	5470	5470	5470	0
219	20241119	150700	473347400	5470	5480	5480	5470	1225
220	20241119	150600	466644400	5480	5480	5480	5480	2
221	20241119	150500	466633440	5480	5470	5480	5470	994
222	20241119	150400	461196250	5470	5470	5470	5470	849
223	20241119	150300	456552220	5470	5470	5470	5470	1
224	20241119	150200	456546750	5470	5470	5470	5470	1560
225	20241119	150100	448013550	5460	5460	5460	5460	60
226	20241119	150000	447685950	5450	5450	5450	5450	0
227	20241119	145900	447685950	5450	5460	5460	5450	952
228	20241119	145800	442489120	5450	5450	5450	5450	138
229	20241119	145700	441737020	5430	5430	5430	5430	121
230	20241119	145600	441079990	5450	5450	5450	5450	0
231	20241119	145500	441079990	5450	5450	5450	5450	0
232	20241119	145400	441079990	5450	5450	5450	5450	265
233	20241119	145300	439635740	5450	5450	5450	5450	1
234	20241119	145200	439630290	5430	5430	5430	5430	0
235	20241119	145100	439630290	5430	5430	5430	5430	0
236	20241119	145000	439630290	5430	5420	5430	5420	227
237	20241119	144900	438397710	5410	5410	5410	5410	22
238	20241119	144800	438278690	5410	5410	5410	5410	50
239	20241119	144700	438008190	5410	5410	5410	5410	0
240	20241119	144600	438008190	5410	5410	5410	5410	0
241	20241119	144500	438008190	5410	5410	5410	5410	0
242	20241119	144400	438008190	5410	5410	5410	5410	0
243	20241119	144300	438008190	5410	5410	5410	5410	121
244	20241119	144200	437353580	5410	5410	5410	5410	0
245	20241119	144100	437353580	5410	5410	5410	5410	0
246	20241119	144000	437353580	5410	5430	5430	5410	5
247	20241119	143900	437326510	5430	5430	5430	5430	0
248	20241119	143800	437326510	5430	5430	5430	5430	250
249	20241119	143700	435969010	5430	5430	5430	5430	0
250	20241119	143600	435969010	5430	5430	5430	5430	30
251	20241119	143500	435806110	5430	5400	5430	5400	56
252	20241119	143400	435503530	5390	5390	5390	5390	0
253	20241119	143300	435503530	5390	5390	5390	5390	180
254	20241119	143200	434533330	5390	5390	5390	5390	0
255	20241119	143100	434533330	5390	5390	5390	5390	0
256	20241119	143000	434533330	5390	5390	5390	5390	100
257	20241119	142900	433994330	5390	5390	5390	5390	0
258	20241119	142800	433994330	5390	5390	5390	5390	0
259	20241119	142700	433994330	5390	5390	5390	5390	3
260	20241119	142600	433978160	5390	5390	5390	5390	0
261	20241119	142500	433978160	5390	5400	5400	5390	134
262	20241119	142400	433255810	5400	5410	5410	5400	470
263	20241119	142300	430713150	5410	5410	5410	5410	300
264	20241119	142200	429090150	5410	5440	5440	5410	1234
265	20241119	142100	422406360	5460	5460	5460	5460	0
266	20241119	142000	422406360	5460	5460	5460	5460	1
267	20241119	141900	422400900	5460	5460	5460	5460	1
268	20241119	141800	422395440	5430	5430	5430	5430	283
269	20241119	141700	420858750	5430	5430	5430	5430	70
270	20241119	141600	420478650	5430	5430	5430	5430	0
271	20241119	141500	420478650	5430	5430	5430	5430	5
272	20241119	141400	420451500	5420	5420	5420	5420	50
273	20241119	141300	420180500	5430	5420	5430	5420	186
274	20241119	141200	419172370	5420	5420	5420	5420	0
275	20241119	141100	419172370	5420	5420	5420	5420	0
276	20241119	141000	419172370	5420	5420	5420	5420	0
277	20241119	140900	419172370	5420	5420	5420	5420	1
278	20241119	140800	419166950	5420	5420	5420	5420	176
279	20241119	140700	418213030	5420	5420	5420	5420	1000
280	20241119	140600	412793030	5420	5420	5420	5420	0
281	20241119	140500	412793030	5420	5420	5420	5420	0
282	20241119	140400	412793030	5420	5420	5420	5420	50
283	20241119	140300	412522030	5420	5420	5420	5420	131
284	20241119	140200	411812010	5420	5420	5420	5420	44
285	20241119	140100	411573530	5460	5460	5460	5460	0
286	20241119	140000	411573530	5460	5470	5470	5460	3138
287	20241119	135900	394439740	5470	5470	5470	5470	5
288	20241119	135800	394412390	5480	5480	5480	5480	161
289	20241119	135700	393530110	5490	5410	5490	5410	2109
290	20241119	135600	381987450	5410	5430	5430	5410	785
291	20241119	135500	377725840	5420	5420	5420	5420	0
292	20241119	135400	377725840	5420	5420	5420	5420	1
293	20241119	135300	377720420	5410	5410	5410	5410	0
294	20241119	135200	377720420	5410	5410	5410	5410	26
295	20241119	135100	377579760	5410	5410	5410	5410	0
296	20241119	135000	377579760	5410	5410	5410	5410	0
297	20241119	134900	377579760	5410	5410	5410	5410	0
298	20241119	134800	377579760	5410	5410	5410	5410	0
299	20241119	134700	377579760	5410	5410	5410	5410	3
300	20241119	134600	377563530	5430	5430	5430	5430	810
301	20241119	134500	373165230	5420	5410	5420	5400	505
302	20241119	134400	370438120	5410	5400	5410	5400	237
303	20241119	134300	369155960	5400	5400	5400	5400	0
304	20241119	134200	369155960	5400	5400	5400	5400	0
305	20241119	134100	369155960	5400	5400	5400	5400	0
306	20241119	134000	369155960	5400	5400	5400	5400	0
307	20241119	133900	369155960	5400	5400	5400	5400	53
308	20241119	133800	368869760	5400	5400	5400	5400	168
309	20241119	133700	367962560	5370	5370	5370	5370	0
310	20241119	133600	367962560	5370	5370	5370	5370	0
311	20241119	133500	367962560	5370	5370	5370	5370	0
312	20241119	133400	367962560	5370	5370	5370	5370	0
313	20241119	133300	367962560	5370	5370	5370	5370	153
314	20241119	133200	367140950	5370	5380	5380	5370	1011
315	20241119	133100	361709650	5370	5400	5400	5370	2525
316	20241119	133000	348119030	5390	5390	5390	5390	0
317	20241119	132900	348119030	5390	5390	5390	5390	3
318	20241119	132800	348102860	5400	5400	5400	5400	0
319	20241119	132700	348102860	5400	5420	5430	5400	610
320	20241119	132600	344807070	5460	5460	5460	5460	0
321	20241119	132500	344807070	5460	5460	5460	5460	0
322	20241119	132400	344807070	5460	5460	5460	5460	0
323	20241119	132300	344807070	5460	5460	5460	5460	0
324	20241119	132200	344807070	5460	5460	5460	5460	0
325	20241119	132100	344807070	5460	5460	5460	5460	0
326	20241119	132000	344807070	5460	5460	5460	5460	0
327	20241119	131900	344807070	5460	5460	5460	5460	0
328	20241119	131800	344807070	5460	5420	5460	5420	950
329	20241119	131700	339629630	5420	5420	5420	5420	2
330	20241119	131600	339618790	5430	5430	5430	5430	0
331	20241119	131500	339618790	5430	5430	5430	5430	0
332	20241119	131400	339618790	5430	5430	5430	5430	100
333	20241119	131300	339075790	5430	5430	5430	5430	0
334	20241119	131200	339075790	5430	5430	5430	5430	0
335	20241119	131100	339075790	5430	5430	5430	5430	0
336	20241119	131000	339075790	5430	5430	5430	5430	85
337	20241119	130900	338614240	5430	5440	5440	5400	4077
338	20241119	130800	316541310	5450	5450	5450	5450	0
339	20241119	130700	316541310	5450	5450	5450	5450	39
340	20241119	130600	316328760	5450	5450	5450	5450	0
341	20241119	130500	316328760	5450	5450	5450	5450	351
342	20241119	130400	314415810	5450	5450	5450	5450	50
343	20241119	130300	314143310	5450	5470	5470	5450	2500
344	20241119	130200	300507110	5480	5480	5480	5480	213
345	20241119	130100	299339870	5470	5470	5470	5470	0
346	20241119	130000	299339870	5470	5470	5470	5470	3
347	20241119	125900	299323460	5470	5470	5470	5470	3
348	20241119	125800	299307050	5470	5470	5480	5470	21
349	20241119	125700	299192080	5470	5470	5470	5470	0
350	20241119	125600	299192080	5470	5470	5470	5470	1000
351	20241119	125500	293722080	5460	5460	5460	5460	5
352	20241119	125400	293694780	5460	5460	5460	5460	0
353	20241119	125300	293694780	5460	5460	5460	5460	0
354	20241119	125200	293694780	5460	5460	5460	5460	0
355	20241119	125100	293694780	5460	5460	5460	5460	100
356	20241119	125000	293148780	5460	5460	5460	5460	0
357	20241119	124900	293148780	5460	5460	5460	5460	300
358	20241119	124800	291510780	5460	5460	5460	5460	0
359	20241119	124700	291510780	5460	5460	5460	5460	45
360	20241119	124600	291265080	5460	5460	5460	5460	0
361	20241119	124500	291265080	5460	5460	5460	5460	0
362	20241119	124400	291265080	5460	5460	5460	5460	4
363	20241119	124300	291243240	5470	5470	5470	5470	50
364	20241119	124200	290969740	5470	5470	5470	5470	0
365	20241119	124100	290969740	5470	5470	5470	5470	128
366	20241119	124000	290269580	5470	5470	5470	5470	1
367	20241119	123900	290264110	5470	5470	5470	5470	0
368	20241119	123800	290264110	5470	5470	5470	5470	0
369	20241119	123700	290264110	5470	5470	5470	5470	2
370	20241119	123600	290253170	5470	5470	5470	5470	0
371	20241119	123500	290253170	5470	5470	5470	5470	0
372	20241119	123400	290253170	5470	5470	5470	5470	1
373	20241119	123300	290247700	5470	5450	5470	5450	33
374	20241119	123200	290067210	5450	5450	5450	5450	0
375	20241119	123100	290067210	5450	5450	5450	5450	0
376	20241119	123000	290067210	5450	5450	5450	5450	0
377	20241119	122900	290067210	5450	5450	5450	5450	1
378	20241119	122800	290061760	5470	5460	5470	5460	409
379	20241119	122700	287824550	5470	5470	5470	5470	0
380	20241119	122600	287824550	5470	5470	5470	5470	0
381	20241119	122500	287824550	5470	5470	5470	5470	0
382	20241119	122400	287824550	5470	5470	5470	5470	0
383	20241119	122300	287824550	5470	5470	5470	5470	0
384	20241119	122200	287824550	5470	5470	5470	5470	0
385	20241119	122100	287824550	5470	5440	5470	5440	32
386	20241119	122000	287650380	5440	5440	5440	5440	31
387	20241119	121900	287481740	5440	5440	5440	5440	0
388	20241119	121800	287481740	5440	5440	5440	5440	0
389	20241119	121700	287481740	5440	5440	5440	5440	0
390	20241119	121600	287481740	5440	5440	5440	5440	644
391	20241119	121500	283978380	5440	5440	5440	5440	109
392	20241119	121400	283385420	5450	5450	5450	5450	88
393	20241119	121300	282905820	5450	5450	5450	5450	6
394	20241119	121200	282873120	5490	5490	5490	5490	0
395	20241119	121100	282873120	5490	5490	5490	5490	0
396	20241119	121000	282873120	5490	5460	5490	5460	41
397	20241119	120900	282648110	5460	5460	5460	5460	8
398	20241119	120800	282604430	5450	5490	5490	5450	3
399	20241119	120700	282588000	5490	5490	5490	5490	0
400	20241119	120600	282588000	5490	5490	5490	5490	1
401	20241119	120500	282582510	5460	5460	5460	5460	1
402	20241119	120400	282577050	5460	5460	5460	5460	10
403	20241119	120300	282522450	5490	5490	5490	5490	0
404	20241119	120200	282522450	5490	5480	5490	5480	59
405	20241119	120100	282198550	5480	5470	5480	5470	2300
406	20241119	120000	269598710	5480	5470	5480	5470	190
407	20241119	115900	268557630	5480	5480	5480	5480	0
408	20241119	115800	268557630	5480	5460	5480	5460	894
409	20241119	115700	263670310	5460	5460	5460	5460	0
410	20241119	115600	263670310	5460	5460	5460	5460	4
411	20241119	115500	263648470	5460	5460	5460	5460	0
412	20241119	115400	263648470	5460	5460	5460	5460	4
413	20241119	115300	263626630	5460	5460	5460	5450	501
414	20241119	115200	260892170	5450	5440	5450	5440	492
415	20241119	115100	258210880	5440	5430	5440	5430	352
416	20241119	115000	256296140	5430	5430	5430	5430	0
417	20241119	114900	256296140	5430	5410	5440	5410	1520
418	20241119	114800	248051710	5410	5410	5420	5410	685
419	20241119	114700	244345010	5410	5410	5410	5410	1
420	20241119	114600	244339600	5400	5400	5400	5400	2
421	20241119	114500	244328800	5380	5380	5380	5380	51
422	20241119	114400	244054420	5380	5380	5380	5380	2
423	20241119	114300	244043660	5380	5380	5380	5380	487
424	20241119	114200	241423600	5410	5410	5410	5410	0
425	20241119	114100	241423600	5410	5410	5410	5410	1
426	20241119	114000	241418190	5410	5410	5410	5410	0
427	20241119	113900	241418190	5410	5410	5410	5410	1
428	20241119	113800	241412780	5390	5390	5390	5390	0
429	20241119	113700	241412780	5390	5390	5390	5390	0
430	20241119	113600	241412780	5390	5390	5390	5390	202
431	20241119	113500	240324000	5400	5410	5410	5400	20
432	20241119	113400	240215980	5420	5420	5420	5420	0
433	20241119	113300	240215980	5420	5420	5420	5420	0
434	20241119	113200	240215980	5420	5420	5420	5420	2
435	20241119	113100	240205140	5420	5420	5420	5420	200
436	20241119	113000	239121140	5420	5420	5420	5420	0
437	20241119	112900	239121140	5420	5410	5420	5410	9
438	20241119	112800	239072380	5420	5420	5420	5420	0
439	20241119	112700	239072380	5420	5420	5420	5420	0
440	20241119	112600	239072380	5420	5420	5420	5420	77
441	20241119	112500	238655040	5420	5420	5420	5420	50
442	20241119	112400	238384040	5380	5380	5380	5380	0
443	20241119	112300	238384040	5380	5380	5380	5380	8
444	20241119	112200	238341000	5370	5370	5370	5370	0
445	20241119	112100	238341000	5370	5370	5370	5370	0
446	20241119	112000	238341000	5370	5370	5370	5370	0
447	20241119	111900	238341000	5370	5420	5420	5370	772
448	20241119	111800	234184480	5420	5420	5420	5420	0
449	20241119	111700	234184480	5420	5410	5420	5410	672
450	20241119	111600	230548020	5410	5410	5410	5410	0
451	20241119	111500	230548020	5410	5410	5410	5410	0
452	20241119	111400	230548020	5410	5410	5410	5410	1
453	20241119	111300	230542610	5360	5370	5370	5360	77
454	20241119	111200	230129810	5360	5360	5360	5360	0
455	20241119	111100	230129810	5360	5360	5360	5360	100
456	20241119	111000	229593810	5360	5410	5410	5360	348
457	20241119	110900	227727370	5410	5410	5410	5410	530
458	20241119	110800	224860070	5400	5400	5400	5400	0
459	20241119	110700	224860070	5400	5390	5400	5390	150
460	20241119	110600	224050570	5400	5400	5400	5400	1000
461	20241119	110500	218650570	5400	5400	5400	5400	0
462	20241119	110400	218650570	5400	5390	5400	5390	340
463	20241119	110300	216816700	5390	5390	5390	5390	69
464	20241119	110200	216444790	5390	5400	5400	5390	51
465	20241119	110100	216169890	5390	5390	5390	5390	1
466	20241119	110000	216164500	5350	5350	5350	5350	1
467	20241119	105900	216159150	5350	5350	5350	5350	0
468	20241119	105800	216159150	5350	5360	5360	5350	4
469	20241119	105700	216137720	5350	5350	5350	5350	1882
470	20241119	105600	206069020	5350	5350	5350	5350	10
471	20241119	105500	206015520	5360	5360	5360	5360	10
472	20241119	105400	205961920	5350	5350	5350	5350	26
473	20241119	105300	205822820	5360	5350	5360	5350	13
474	20241119	105200	205753160	5350	5360	5360	5350	120
475	20241119	105100	205110780	5370	5370	5370	5370	0
476	20241119	105000	205110780	5370	5370	5370	5370	0
477	20241119	104900	205110780	5370	5370	5370	5370	0
478	20241119	104800	205110780	5370	5370	5370	5370	5
479	20241119	104700	205083930	5360	5360	5360	5360	143
480	20241119	104600	204317450	5360	5360	5360	5360	3
481	20241119	104500	204301370	5370	5370	5370	5370	929
482	20241119	104400	199312640	5400	5390	5400	5390	2
483	20241119	104300	199301850	5400	5400	5400	5400	1
484	20241119	104200	199296450	5400	5410	5410	5400	2
485	20241119	104100	199285640	5410	5380	5410	5380	788
486	20241119	104000	195024250	5370	5370	5370	5370	71
487	20241119	103900	194642980	5360	5360	5360	5360	0
488	20241119	103800	194642980	5360	5360	5360	5360	40
489	20241119	103700	194428580	5360	5360	5360	5360	500
490	20241119	103600	191748580	5360	5360	5360	5360	197
491	20241119	103500	190692660	5370	5370	5370	5370	144
492	20241119	103400	189919380	5370	5380	5380	5370	29
493	20241119	103300	189763640	5370	5370	5370	5370	0
494	20241119	103200	189763640	5370	5370	5370	5370	63
495	20241119	103100	189425330	5370	5370	5370	5370	0
496	20241119	103000	189425330	5370	5370	5370	5370	106
497	20241119	102900	188856110	5410	5410	5410	5410	113
498	20241119	102800	188244780	5420	5420	5420	5420	0
499	20241119	102700	188244780	5420	5420	5420	5420	0
500	20241119	102600	188244780	5420	5420	5420	5420	1
501	20241119	102500	188239360	5400	5400	5400	5400	378
502	20241119	102400	186198160	5400	5400	5400	5400	202
503	20241119	102300	185107360	5400	5380	5400	5370	1071
504	20241119	102200	179352010	5370	5400	5400	5370	226
505	20241119	102100	178132390	5350	5350	5350	5350	0
506	20241119	102000	178132390	5350	5350	5350	5350	0
507	20241119	101900	178132390	5350	5370	5400	5350	2004
508	20241119	101800	167333530	5370	5350	5370	5340	906
509	20241119	101700	162478790	5350	5340	5350	5340	351
510	20241119	101600	160603220	5340	5340	5340	5340	0
511	20241119	101500	160603220	5340	5340	5340	5340	2
512	20241119	101400	160592540	5340	5340	5340	5340	0
513	20241119	101300	160592540	5340	5340	5340	5340	0
514	20241119	101200	160592540	5340	5340	5340	5340	91
515	20241119	101100	160106600	5340	5340	5340	5340	2
516	20241119	101000	160095920	5330	5330	5330	5330	56
517	20241119	100900	159797440	5330	5330	5330	5330	44
518	20241119	100800	159562920	5330	5330	5330	5330	0
519	20241119	100700	159562920	5330	5330	5330	5330	7
520	20241119	100600	159525610	5330	5330	5330	5330	4
521	20241119	100500	159504290	5340	5340	5340	5340	10
522	20241119	100400	159450890	5340	5340	5340	5340	5
523	20241119	100300	159424190	5340	5340	5340	5340	6
524	20241119	100200	159392150	5340	5340	5340	5340	1
525	20241119	100100	159386810	5340	5310	5340	5310	130
526	20241119	100000	158695910	5310	5310	5310	5310	0
527	20241119	095900	158695910	5310	5310	5310	5310	296
528	20241119	095800	157124150	5310	5310	5310	5310	0
529	20241119	095700	157124150	5310	5310	5310	5310	0
530	20241119	095600	157124150	5310	5310	5310	5310	0
531	20241119	095500	157124150	5310	5320	5320	5310	4334
532	20241119	095400	134093140	5320	5330	5330	5320	1289
533	20241119	095300	127235260	5320	5330	5330	5320	134
534	20241119	095200	126522340	5330	5330	5330	5330	5
535	20241119	095100	126495690	5330	5330	5330	5330	727
536	20241119	095000	122620780	5330	5330	5330	5330	0
537	20241119	094900	122620780	5330	5350	5350	5330	2215
538	20241119	094800	110806960	5350	5350	5350	5350	0
539	20241119	094700	110806960	5350	5350	5350	5350	0
540	20241119	094600	110806960	5350	5360	5360	5350	924
541	20241119	094500	105863060	5360	5360	5360	5360	0
542	20241119	094400	105863060	5360	5350	5360	5350	66
543	20241119	094300	105509560	5380	5380	5380	5380	4
544	20241119	094200	105488040	5380	5380	5380	5380	4
545	20241119	094100	105466520	5380	5370	5380	5370	307
546	20241119	094000	103817860	5370	5350	5370	5350	461
547	20241119	093900	101347570	5370	5350	5370	5350	407
548	20241119	093800	99166120	5370	5370	5370	5370	300
549	20241119	093700	97555120	5370	5360	5370	5360	8
550	20241119	093600	97512210	5360	5360	5360	5360	106
551	20241119	093500	96944050	5350	5360	5360	5350	12
552	20241119	093400	96879830	5350	5350	5350	5350	100
553	20241119	093300	96344830	5340	5340	5340	5340	312
554	20241119	093200	94678750	5360	5350	5360	5350	98
555	20241119	093100	94154180	5350	5340	5350	5340	6
556	20241119	093000	94122100	5340	5340	5340	5340	81
557	20241119	092900	93689560	5340	5340	5340	5340	0
558	20241119	092800	93689560	5340	5340	5340	5340	26
559	20241119	092700	93550720	5330	5340	5340	5330	1030
560	20241119	092600	88060000	5330	5330	5330	5330	0
561	20241119	092500	88060000	5330	5330	5330	5330	2
562	20241119	092400	88049340	5330	5340	5340	5330	57
563	20241119	092300	87745430	5330	5330	5330	5330	750
564	20241119	092200	83747930	5330	5340	5340	5330	741
565	20241119	092100	79797900	5340	5340	5340	5340	333
566	20241119	092000	78019680	5330	5330	5330	5330	100
567	20241119	091900	77486680	5380	5380	5380	5380	21
568	20241119	091800	77373700	5380	5370	5390	5370	102
569	20241119	091700	76825220	5360	5360	5360	5360	28
570	20241119	091600	76675140	5310	5330	5330	5310	1001
571	20241119	091500	71348900	5330	5370	5370	5330	980
572	20241119	091400	66111510	5330	5330	5370	5330	949
573	20241119	091300	61043100	5330	5340	5340	5330	240
574	20241119	091200	59762660	5330	5380	5380	5330	613
575	20241119	091100	56490270	5380	5360	5380	5350	525
576	20241119	091000	53679130	5360	5390	5390	5360	955
577	20241119	090900	48553540	5360	5360	5360	5360	488
578	20241119	090800	45937860	5330	5320	5330	5300	382
579	20241119	090700	43904950	5300	5350	5350	5300	1021
580	20241119	090600	38474160	5350	5360	5360	5350	955
581	20241119	090500	33358810	5360	5360	5360	5350	211
582	20241119	090400	32229680	5350	5360	5360	5350	1126
583	20241119	090300	26194760	5360	5390	5390	5360	2233
584	20241119	090200	14181760	5380	5380	5380	5380	1019
585	20241119	090100	8699540	5380	5420	5420	5380	1527
586	20241119	090000	443620	5410	5410	5410	5410	82