KissMeData/005160/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	184500	791107740	5030	5030	5030	5030	4013
3	20241202	184400	791107740	5030	5030	5030	5030	0
4	20241202	184300	791107740	5030	5030	5030	5030	0
5	20241202	184200	791107740	5030	5030	5030	5030	0
6	20241202	184100	791107740	5030	5030	5030	5030	0
7	20241202	184000	791107740	5030	5030	5030	5030	0
8	20241202	183900	791107740	5030	5030	5030	5030	0
9	20241202	183800	791107740	5030	5030	5030	5030	0
10	20241202	183700	791107740	5030	5030	5030	5030	0
11	20241202	183600	791107740	5030	5030	5030	5030	0
12	20241202	183500	791107740	5030	5030	5030	5030	0
13	20241202	183400	791107740	5030	5030	5030	5030	0
14	20241202	183300	791107740	5030	5030	5030	5030	0
15	20241202	183200	791107740	5030	5030	5030	5030	0
16	20241202	183100	791107740	5030	5030	5030	5030	0
17	20241202	183000	791107740	5030	5030	5030	5030	0
18	20241202	182900	791107740	5030	5030	5030	5030	0
19	20241202	182800	791107740	5030	5030	5030	5030	0
20	20241202	182700	791107740	5030	5030	5030	5030	0
21	20241202	182600	791107740	5030	5030	5030	5030	0
22	20241202	182500	791107740	5030	5030	5030	5030	0
23	20241202	182400	791107740	5030	5030	5030	5030	0
24	20241202	182300	791107740	5030	5030	5030	5030	0
25	20241202	182200	791107740	5030	5030	5030	5030	0
26	20241202	182100	791107740	5030	5030	5030	5030	0
27	20241202	182000	791107740	5030	5030	5030	5030	0
28	20241202	181900	791107740	5030	5030	5030	5030	0
29	20241202	181800	791107740	5030	5030	5030	5030	0
30	20241202	181700	791107740	5030	5030	5030	5030	0
31	20241202	181600	791107740	5030	5030	5030	5030	0
32	20241202	181500	791107740	5030	5030	5030	5030	4013
33	20241202	181400	791107740	5030	5030	5030	5030	0
34	20241202	181300	791107740	5030	5030	5030	5030	0
35	20241202	181200	791107740	5030	5030	5030	5030	0
36	20241202	181100	791107740	5030	5030	5030	5030	0
37	20241202	181000	791107740	5030	5030	5030	5030	0
38	20241202	180900	791107740	5030	5030	5030	5030	0
39	20241202	180800	791107740	5030	5030	5030	5030	0
40	20241202	180700	791107740	5030	5030	5030	5030	0
41	20241202	180600	791107740	5030	5030	5030	5030	0
42	20241202	180500	791107740	5030	5030	5030	5030	0
43	20241202	180400	791107740	5030	5030	5030	5030	0
44	20241202	180300	791107740	5030	5030	5030	5030	0
45	20241202	180200	791107740	5030	5030	5030	5030	0
46	20241202	180100	791107740	5030	5030	5030	5030	0
47	20241202	180000	791107740	5030	5030	5030	5030	0
48	20241202	175900	791107740	5030	5030	5030	5030	0
49	20241202	175800	791107740	5030	5030	5030	5030	0
50	20241202	175700	791107740	5030	5030	5030	5030	0
51	20241202	175600	791107740	5030	5030	5030	5030	0
52	20241202	175500	791107740	5030	5030	5030	5030	0
53	20241202	175400	791107740	5030	5030	5030	5030	0
54	20241202	175300	791107740	5030	5030	5030	5030	0
55	20241202	175200	791107740	5030	5030	5030	5030	0
56	20241202	175100	791107740	5030	5030	5030	5030	0
57	20241202	175000	791107740	5030	5030	5030	5030	0
58	20241202	174900	791107740	5030	5030	5030	5030	0
59	20241202	174800	791107740	5030	5030	5030	5030	0
60	20241202	174700	791107740	5030	5030	5030	5030	0
61	20241202	174600	791107740	5030	5030	5030	5030	0
62	20241202	174500	791107740	5030	5030	5030	5030	4013
63	20241202	174400	791107740	5030	5030	5030	5030	0
64	20241202	174300	791107740	5030	5030	5030	5030	0
65	20241202	174200	791107740	5030	5030	5030	5030	0
66	20241202	174100	791107740	5030	5030	5030	5030	0
67	20241202	174000	791107740	5030	5030	5030	5030	0
68	20241202	173900	791107740	5030	5030	5030	5030	0
69	20241202	173800	791107740	5030	5030	5030	5030	0
70	20241202	173700	791107740	5030	5030	5030	5030	0
71	20241202	173600	791107740	5030	5030	5030	5030	0
72	20241202	173500	791107740	5030	5030	5030	5030	0
73	20241202	173400	791107740	5030	5030	5030	5030	0
74	20241202	173300	791107740	5030	5030	5030	5030	0
75	20241202	173200	791107740	5030	5030	5030	5030	0
76	20241202	173100	791107740	5030	5030	5030	5030	0
77	20241202	173000	791107740	5030	5030	5030	5030	0
78	20241202	172900	791107740	5030	5030	5030	5030	0
79	20241202	172800	791107740	5030	5030	5030	5030	0
80	20241202	172700	791107740	5030	5030	5030	5030	0
81	20241202	172600	791107740	5030	5030	5030	5030	0
82	20241202	172500	791107740	5030	5030	5030	5030	0
83	20241202	172400	791107740	5030	5030	5030	5030	0
84	20241202	172300	791107740	5030	5030	5030	5030	0
85	20241202	172200	791107740	5030	5030	5030	5030	0
86	20241202	172100	791107740	5030	5030	5030	5030	0
87	20241202	172000	791107740	5030	5030	5030	5030	0
88	20241202	171900	791107740	5030	5030	5030	5030	0
89	20241202	171800	791107740	5030	5030	5030	5030	0
90	20241202	171700	791107740	5030	5030	5030	5030	0
91	20241202	171600	791107740	5030	5030	5030	5030	0
92	20241202	171500	791107740	5030	5030	5030	5030	4013
93	20241202	171400	791107740	5030	5030	5030	5030	0
94	20241202	171300	791107740	5030	5030	5030	5030	0
95	20241202	171200	791107740	5030	5030	5030	5030	0
96	20241202	171100	791107740	5030	5030	5030	5030	0
97	20241202	171000	791107740	5030	5030	5030	5030	0
98	20241202	170900	791107740	5030	5030	5030	5030	0
99	20241202	170800	791107740	5030	5030	5030	5030	0
100	20241202	170700	791107740	5030	5030	5030	5030	0
101	20241202	170600	791107740	5030	5030	5030	5030	0
102	20241202	170500	791107740	5030	5030	5030	5030	0
103	20241202	170400	791107740	5030	5030	5030	5030	0
104	20241202	170300	791107740	5030	5030	5030	5030	0
105	20241202	170200	791107740	5030	5030	5030	5030	0
106	20241202	170100	791107740	5030	5030	5030	5030	0
107	20241202	170000	791107740	5030	5030	5030	5030	0
108	20241202	165900	791107740	5030	5030	5030	5030	0
109	20241202	165800	791107740	5030	5030	5030	5030	0
110	20241202	165700	791107740	5030	5030	5030	5030	0
111	20241202	165600	791107740	5030	5030	5030	5030	0
112	20241202	165500	791107740	5030	5030	5030	5030	0
113	20241202	165400	791107740	5030	5030	5030	5030	0
114	20241202	165300	791107740	5030	5030	5030	5030	0
115	20241202	165200	791107740	5030	5030	5030	5030	0
116	20241202	165100	791107740	5030	5030	5030	5030	0
117	20241202	165000	791107740	5030	5030	5030	5030	0
118	20241202	164900	791107740	5030	5030	5030	5030	0
119	20241202	164800	791107740	5030	5030	5030	5030	0
120	20241202	164700	791107740	5030	5030	5030	5030	0
121	20241202	164600	791107740	5030	5030	5030	5030	0
122	20241202	164500	791107740	5030	5030	5030	5030	4013
123	20241202	164400	791107740	5030	5030	5030	5030	0
124	20241202	164300	791107740	5030	5030	5030	5030	0
125	20241202	164200	791107740	5030	5030	5030	5030	0
126	20241202	164100	791107740	5030	5030	5030	5030	0
127	20241202	164000	791107740	5030	5030	5030	5030	0
128	20241202	163900	791107740	5030	5030	5030	5030	0
129	20241202	163800	791107740	5030	5030	5030	5030	0
130	20241202	163700	791107740	5030	5030	5030	5030	0
131	20241202	163600	791107740	5030	5030	5030	5030	0
132	20241202	163500	791107740	5030	5030	5030	5030	0
133	20241202	163400	791107740	5030	5030	5030	5030	0
134	20241202	163300	791107740	5030	5030	5030	5030	0
135	20241202	163200	791107740	5030	5030	5030	5030	0
136	20241202	163100	791107740	5030	5030	5030	5030	0
137	20241202	163000	791107740	5030	5030	5030	5030	0
138	20241202	162900	791107740	5030	5030	5030	5030	0
139	20241202	162800	791107740	5030	5030	5030	5030	0
140	20241202	162700	791107740	5030	5030	5030	5030	0
141	20241202	162600	791107740	5030	5030	5030	5030	0
142	20241202	162500	791107740	5030	5030	5030	5030	0
143	20241202	162400	791107740	5030	5030	5030	5030	0
144	20241202	162300	791107740	5030	5030	5030	5030	0
145	20241202	162200	791107740	5030	5030	5030	5030	0
146	20241202	162100	791107740	5030	5030	5030	5030	0
147	20241202	162000	791107740	5030	5030	5030	5030	0
148	20241202	161900	791107740	5030	5030	5030	5030	0
149	20241202	161800	791107740	5030	5030	5030	5030	0
150	20241202	161700	791107740	5030	5030	5030	5030	0
151	20241202	161600	791107740	5030	5030	5030	5030	0
152	20241202	161500	791107740	5030	5030	5030	5030	4013
153	20241202	161400	791107740	5030	5030	5030	5030	0
154	20241202	161300	791107740	5030	5030	5030	5030	0
155	20241202	161200	791107740	5030	5030	5030	5030	0
156	20241202	161100	791107740	5030	5030	5030	5030	0
157	20241202	161000	791107740	5030	5030	5030	5030	0
158	20241202	160900	791107740	5030	5030	5030	5030	0
159	20241202	160800	791107740	5030	5030	5030	5030	0
160	20241202	160700	791107740	5030	5030	5030	5030	0
161	20241202	160600	791107740	5030	5030	5030	5030	0
162	20241202	160500	791107740	5030	5030	5030	5030	0
163	20241202	160400	791107740	5030	5030	5030	5030	0
164	20241202	160300	791107740	5030	5030	5030	5030	0
165	20241202	160200	791107740	5030	5030	5030	5030	0
166	20241202	160100	791107740	5030	5030	5030	5030	0
167	20241202	160000	791107740	5030	5030	5030	5030	0
168	20241202	155900	791107740	5030	5030	5030	5030	0
169	20241202	155800	791107740	5030	5030	5030	5030	0
170	20241202	155700	791107740	5030	5030	5030	5030	0
171	20241202	155600	791107740	5030	5030	5030	5030	0
172	20241202	155500	791107740	5030	5030	5030	5030	0
173	20241202	155400	791107740	5030	5030	5030	5030	0
174	20241202	155300	791107740	5030	5030	5030	5030	0
175	20241202	155200	791107740	5030	5030	5030	5030	0
176	20241202	155100	791107740	5030	5030	5030	5030	0
177	20241202	155000	791107740	5030	5030	5030	5030	0
178	20241202	154900	791107740	5030	5030	5030	5030	0
179	20241202	154800	791107740	5030	5030	5030	5030	0
180	20241202	154700	791107740	5030	5030	5030	5030	0
181	20241202	154600	791107740	5030	5030	5030	5030	0
182	20241202	154500	791107740	5030	5030	5030	5030	4013
183	20241202	154400	791107740	5030	5030	5030	5030	0
184	20241202	154300	791107740	5030	5030	5030	5030	0
185	20241202	154200	791107740	5030	5030	5030	5030	0
186	20241202	154100	791107740	5030	5030	5030	5030	0
187	20241202	154000	791107740	5030	5030	5030	5030	0
188	20241202	153900	791107740	5030	5030	5030	5030	0
189	20241202	153800	791107740	5030	5030	5030	5030	0
190	20241202	153700	791107740	5030	5030	5030	5030	0
191	20241202	153600	791107740	5030	5030	5030	5030	0
192	20241202	153500	791107740	5030	5030	5030	5030	0
193	20241202	153400	791107740	5030	5030	5030	5030	0
194	20241202	153300	791107740	5030	5030	5030	5030	0
195	20241202	153200	791107740	5030	5030	5030	5030	0
196	20241202	153100	791107740	5030	5030	5030	5030	0
197	20241202	153000	791107740	5030	5030	5030	5030	4013
198	20241202	152900	770922350	5050	5050	5050	5050	0
199	20241202	152800	770922350	5050	5050	5050	5050	0
200	20241202	152700	770922350	5050	5050	5050	5050	0
201	20241202	152600	770922350	5050	5050	5050	5050	0
202	20241202	152500	770922350	5050	5050	5050	5050	0
203	20241202	152400	770922350	5050	5050	5050	5050	0
204	20241202	152300	770922350	5050	5050	5050	5050	0
205	20241202	152200	770922350	5050	5050	5050	5050	0
206	20241202	152100	770922350	5050	5050	5050	5050	0
207	20241202	152000	770922350	5050	5050	5050	5050	0
208	20241202	151900	770922350	5050	5040	5050	5040	1481
209	20241202	151800	763457440	5040	5040	5040	5040	220
210	20241202	151700	762348640	5040	5050	5050	5040	1245
211	20241202	151600	756073620	5050	5050	5060	5050	158
212	20241202	151500	755275520	5060	5050	5060	5050	1610
213	20241202	151400	747144910	5060	5050	5060	5050	116
214	20241202	151300	746558910	5050	5060	5060	5050	60
215	20241202	151200	746255610	5070	5070	5070	5070	7
216	20241202	151100	746220120	5070	5070	5070	5060	24
217	20241202	151000	746098480	5060	5060	5060	5050	2027
218	20241202	150900	735852690	5060	5060	5080	5050	3492
219	20241202	150800	718203680	5060	5070	5070	5060	4362
220	20241202	150700	696098210	5080	5090	5090	5080	1016
221	20241202	150600	690936840	5080	5070	5080	5070	1134
222	20241202	150500	685177120	5080	5090	5100	5080	4950
223	20241202	150400	660027680	5090	5090	5090	5090	799
224	20241202	150300	655960770	5090	5090	5100	5090	303
225	20241202	150200	654417490	5090	5090	5090	5090	1993
226	20241202	150100	644273120	5090	5090	5090	5090	259
227	20241202	150000	642954810	5090	5090	5090	5090	0
228	20241202	145900	642954810	5090	5090	5090	5090	1
229	20241202	145800	642949720	5090	5090	5090	5090	21
230	20241202	145700	642842830	5100	5100	5100	5100	129
231	20241202	145600	642184930	5100	5100	5100	5100	88
232	20241202	145500	641736130	5100	5100	5100	5100	437
233	20241202	145400	639507430	5090	5090	5090	5090	10
234	20241202	145300	639456530	5100	5100	5100	5100	10
235	20241202	145200	639405530	5100	5100	5100	5100	10
236	20241202	145100	639354530	5100	5100	5100	5100	50
237	20241202	145000	639099530	5100	5100	5100	5100	312
238	20241202	144900	637508330	5090	5090	5090	5090	187
239	20241202	144800	636556500	5100	5100	5100	5100	0
240	20241202	144700	636556500	5100	5100	5100	5100	45
241	20241202	144600	636327000	5090	5090	5090	5090	0
242	20241202	144500	636327000	5090	5090	5090	5090	0
243	20241202	144400	636327000	5090	5090	5090	5090	4
244	20241202	144300	636306640	5090	5100	5100	5090	358
245	20241202	144200	634484370	5090	5090	5090	5090	0
246	20241202	144100	634484370	5090	5090	5090	5090	100
247	20241202	144000	633975370	5090	5090	5090	5090	0
248	20241202	143900	633975370	5090	5090	5090	5090	0
249	20241202	143800	633975370	5090	5090	5090	5090	363
250	20241202	143700	632127700	5090	5090	5090	5090	158
251	20241202	143600	631323480	5090	5090	5090	5090	300
252	20241202	143500	629796480	5090	5090	5090	5090	20
253	20241202	143400	629694680	5080	5080	5080	5080	100
254	20241202	143300	629186680	5080	5080	5080	5080	0
255	20241202	143200	629186680	5080	5080	5080	5080	0
256	20241202	143100	629186680	5080	5080	5080	5080	0
257	20241202	143000	629186680	5080	5090	5090	5080	2000
258	20241202	142900	619022280	5090	5090	5090	5090	62
259	20241202	142800	618706700	5090	5090	5090	5090	26
260	20241202	142700	618574360	5080	5080	5080	5080	3
261	20241202	142600	618559120	5090	5090	5090	5090	192
262	20241202	142500	617581840	5080	5080	5080	5080	0
263	20241202	142400	617581840	5080	5090	5090	5080	162
264	20241202	142300	616757880	5080	5080	5080	5080	0
265	20241202	142200	616757880	5080	5090	5090	5080	311
266	20241202	142100	615177830	5090	5090	5090	5090	209
267	20241202	142000	614114020	5090	5090	5090	5090	62
268	20241202	141900	613798440	5110	5110	5110	5110	0
269	20241202	141800	613798440	5110	5090	5110	5090	2082
270	20241202	141700	603199420	5100	5100	5100	5100	0
271	20241202	141600	603199420	5100	5100	5100	5100	62
272	20241202	141500	602883220	5100	5100	5100	5100	0
273	20241202	141400	602883220	5100	5100	5100	5100	0
274	20241202	141300	602883220	5100	5100	5100	5100	0
275	20241202	141200	602883220	5100	5120	5120	5100	233
276	20241202	141100	601694880	5120	5120	5120	5120	11
277	20241202	141000	601638560	5120	5120	5120	5120	26
278	20241202	140900	601505440	5120	5120	5120	5120	4
279	20241202	140800	601484960	5100	5120	5120	5100	162
280	20241202	140700	600656760	5120	5120	5120	5120	0
281	20241202	140600	600656760	5120	5120	5120	5120	52
282	20241202	140500	600390520	5120	5120	5120	5120	0
283	20241202	140400	600390520	5120	5100	5120	5100	72
284	20241202	140300	600023120	5120	5120	5120	5120	101
285	20241202	140200	599506000	5120	5110	5120	5110	234
286	20241202	140100	598309470	5110	5110	5110	5110	0
287	20241202	140000	598309470	5110	5100	5110	5100	109
288	20241202	135900	597753100	5100	5100	5100	5100	0
289	20241202	135800	597753100	5100	5100	5100	5100	447
290	20241202	135700	595473400	5110	5110	5110	5110	0
291	20241202	135600	595473400	5110	5100	5110	5100	65
292	20241202	135500	595141870	5100	5100	5100	5100	0
293	20241202	135400	595141870	5100	5100	5100	5100	0
294	20241202	135300	595141870	5100	5100	5100	5100	0
295	20241202	135200	595141870	5100	5100	5100	5100	0
296	20241202	135100	595141870	5100	5100	5100	5100	62
297	20241202	135000	594825670	5100	5100	5100	5100	2000
298	20241202	134900	584625670	5100	5100	5100	5100	0
299	20241202	134800	584625670	5100	5100	5100	5100	0
300	20241202	134700	584625670	5100	5100	5100	5100	62
301	20241202	134600	584309470	5120	5120	5120	5120	0
302	20241202	134500	584309470	5120	5120	5120	5120	0
303	20241202	134400	584309470	5120	5120	5120	5120	57
304	20241202	134300	584017630	5110	5090	5110	5090	197
305	20241202	134200	583012200	5100	5100	5100	5100	0
306	20241202	134100	583012200	5100	5100	5100	5100	0
307	20241202	134000	583012200	5100	5100	5100	5100	1036
308	20241202	133900	577728600	5100	5100	5100	5100	62
309	20241202	133800	577412400	5100	5100	5100	5100	1
310	20241202	133700	577407300	5100	5100	5100	5100	0
311	20241202	133600	577407300	5100	5100	5100	5100	0
312	20241202	133500	577407300	5100	5100	5100	5100	62
313	20241202	133400	577091100	5120	5120	5120	5120	1
314	20241202	133300	577085980	5120	5120	5120	5120	18
315	20241202	133200	576993820	5120	5110	5120	5110	2253
316	20241202	133100	565480940	5100	5100	5100	5100	62
317	20241202	133000	565164740	5100	5100	5100	5100	0
318	20241202	132900	565164740	5100	5100	5100	5100	0
319	20241202	132800	565164740	5100	5100	5100	5100	93
320	20241202	132700	564690440	5100	5100	5100	5100	62
321	20241202	132600	564374240	5100	5100	5100	5100	0
322	20241202	132500	564374240	5100	5100	5100	5100	0
323	20241202	132400	564374240	5100	5100	5100	5100	0
324	20241202	132300	564374240	5100	5100	5100	5100	62
325	20241202	132200	564058040	5110	5110	5110	5110	1
326	20241202	132100	564052930	5110	5110	5110	5090	119
327	20241202	132000	563445320	5090	5090	5090	5090	0
328	20241202	131900	563445320	5090	5090	5090	5090	62
329	20241202	131800	563129740	5080	5080	5080	5080	0
330	20241202	131700	563129740	5080	5080	5080	5080	0
331	20241202	131600	563129740	5080	5090	5090	5080	61
332	20241202	131500	562819660	5080	5080	5080	5080	62
333	20241202	131400	562504700	5110	5110	5110	5110	0
334	20241202	131300	562504700	5110	5110	5110	5110	0
335	20241202	131200	562504700	5110	5110	5110	5110	55
336	20241202	131100	562223650	5110	5080	5110	5080	145
337	20241202	131000	561484560	5090	5090	5090	5090	0
338	20241202	130900	561484560	5090	5090	5090	5090	3
339	20241202	130800	561469290	5090	5090	5090	5090	7
340	20241202	130700	561433660	5090	5090	5090	5090	62
341	20241202	130600	561118080	5110	5110	5110	5110	16
342	20241202	130500	561036320	5090	5090	5090	5090	26
343	20241202	130400	560903980	5080	5080	5080	5080	0
344	20241202	130300	560903980	5080	5080	5080	5080	62
345	20241202	130200	560589020	5090	5090	5090	5090	78
346	20241202	130100	560192000	5080	5080	5080	5080	0
347	20241202	130000	560192000	5080	5080	5080	5080	0
348	20241202	125900	560192000	5080	5080	5080	5080	62
349	20241202	125800	559877040	5080	5080	5080	5080	0
350	20241202	125700	559877040	5080	5080	5080	5080	31
351	20241202	125600	559719560	5080	5080	5080	5080	0
352	20241202	125500	559719560	5080	5080	5080	5080	72
353	20241202	125400	559353800	5090	5090	5090	5090	72
354	20241202	125300	558987320	5080	5080	5080	5080	0
355	20241202	125200	558987320	5080	5080	5080	5080	24
356	20241202	125100	558865400	5080	5080	5080	5080	61
357	20241202	125000	558555520	5080	5080	5080	5080	170
358	20241202	124900	557691920	5070	5070	5070	5070	0
359	20241202	124800	557691920	5070	5070	5070	5070	0
360	20241202	124700	557691920	5070	5070	5070	5070	0
361	20241202	124600	557691920	5070	5070	5070	5070	62
362	20241202	124500	557377580	5080	5080	5080	5080	64
363	20241202	124400	557052460	5080	5080	5080	5080	0
364	20241202	124300	557052460	5080	5080	5080	5080	50
365	20241202	124200	556798460	5080	5080	5080	5080	11
366	20241202	124100	556742580	5080	5080	5080	5080	0
367	20241202	124000	556742580	5080	5080	5080	5080	0
368	20241202	123900	556742580	5080	5080	5080	5080	526
369	20241202	123800	554070500	5080	5080	5080	5080	296
370	20241202	123700	552566820	5080	5080	5080	5080	318
371	20241202	123600	550951380	5080	5080	5080	5080	41
372	20241202	123500	550743100	5080	5080	5090	5070	4694
373	20241202	123400	526901720	5080	5080	5090	5080	274
374	20241202	123300	525509760	5090	5090	5090	5090	11
375	20241202	123200	525453770	5090	5090	5090	5090	0
376	20241202	123100	525453770	5090	5090	5090	5090	0
377	20241202	123000	525453770	5090	5090	5090	5080	168
378	20241202	122900	524599270	5090	5090	5090	5090	94
379	20241202	122800	524120810	5090	5090	5090	5090	0
380	20241202	122700	524120810	5090	5090	5090	5090	604
381	20241202	122600	521046450	5090	5090	5090	5090	62
382	20241202	122500	520730870	5100	5110	5110	5100	371
383	20241202	122400	518835120	5110	5090	5110	5090	576
384	20241202	122300	515901760	5100	5100	5100	5100	0
385	20241202	122200	515901760	5100	5090	5100	5090	124
386	20241202	122100	515269980	5090	5090	5090	5090	4
387	20241202	122000	515249620	5080	5080	5080	5080	0
388	20241202	121900	515249620	5080	5080	5080	5080	0
389	20241202	121800	515249620	5080	5080	5080	5080	62
390	20241202	121700	514934660	5110	5110	5110	5110	10
391	20241202	121600	514883560	5110	5110	5110	5110	10
392	20241202	121500	514832460	5110	5110	5110	5110	69
393	20241202	121400	514479870	5090	5090	5090	5090	62
394	20241202	121300	514164290	5110	5110	5110	5110	0
395	20241202	121200	514164290	5110	5110	5110	5110	84
396	20241202	121100	513735050	5080	5080	5080	5080	0
397	20241202	121000	513735050	5080	5080	5080	5080	62
398	20241202	120900	513420090	5090	5090	5090	5090	0
399	20241202	120800	513420090	5090	5090	5090	5090	280
400	20241202	120700	511994890	5090	5090	5090	5090	0
401	20241202	120600	511994890	5090	5090	5090	5090	391
402	20241202	120500	510004700	5090	5090	5090	5090	0
403	20241202	120400	510004700	5090	5090	5090	5090	0
404	20241202	120300	510004700	5090	5090	5090	5090	0
405	20241202	120200	510004700	5090	5090	5090	5090	62
406	20241202	120100	509689120	5090	5090	5090	5090	0
407	20241202	120000	509689120	5090	5090	5090	5090	0
408	20241202	115900	509689120	5090	5090	5090	5090	0
409	20241202	115800	509689120	5090	5090	5110	5090	155
410	20241202	115700	508899870	5120	5120	5120	5120	0
411	20241202	115600	508899870	5120	5120	5120	5120	0
412	20241202	115500	508899870	5120	5120	5120	5120	75
413	20241202	115400	508515870	5120	5100	5120	5100	76
414	20241202	115300	508127990	5120	5120	5120	5120	5
415	20241202	115200	508102390	5120	5120	5120	5120	1
416	20241202	115100	508097270	5090	5090	5090	5090	0
417	20241202	115000	508097270	5090	5090	5090	5090	15
418	20241202	114900	508020920	5090	5090	5090	5090	62
419	20241202	114800	507705340	5090	5090	5090	5090	0
420	20241202	114700	507705340	5090	5090	5090	5090	0
421	20241202	114600	507705340	5090	5090	5090	5090	0
422	20241202	114500	507705340	5090	5100	5100	5090	124
423	20241202	114400	507073570	5100	5100	5100	5100	0
424	20241202	114300	507073570	5100	5100	5100	5100	0
425	20241202	114200	507073570	5100	5100	5100	5100	400
426	20241202	114100	505033570	5100	5120	5120	5100	64
427	20241202	114000	504707150	5110	5110	5110	5110	20
428	20241202	113900	504604950	5120	5120	5120	5120	1
429	20241202	113800	504599830	5100	5100	5100	5100	1572
430	20241202	113700	496582630	5100	5100	5100	5100	63
431	20241202	113600	496261330	5100	5100	5100	5100	31
432	20241202	113500	496103230	5120	5120	5120	5120	0
433	20241202	113400	496103230	5120	5120	5120	5120	0
434	20241202	113300	496103230	5120	5080	5120	5080	75
435	20241202	113200	495721750	5120	5080	5120	5080	11
436	20241202	113100	495665830	5090	5100	5100	5090	600
437	20241202	113000	492610830	5100	5100	5100	5100	30
438	20241202	112900	492457830	5100	5100	5100	5100	63
439	20241202	112800	492136530	5120	5120	5120	5120	0
440	20241202	112700	492136530	5120	5120	5120	5120	1
441	20241202	112600	492131410	5090	5110	5120	5090	30
442	20241202	112500	491978300	5110	5100	5110	5100	245
443	20241202	112400	490727390	5090	5090	5090	5090	0
444	20241202	112300	490727390	5090	5090	5090	5090	0
445	20241202	112200	490727390	5090	5100	5100	5090	500
446	20241202	112100	488180450	5100	5100	5100	5100	63
447	20241202	112000	487859150	5130	5130	5130	5130	100
448	20241202	111900	487346150	5100	5100	5100	5100	52
449	20241202	111800	487080950	5100	5100	5100	5100	500
450	20241202	111700	484530950	5100	5110	5110	5100	81
451	20241202	111600	484117050	5110	5110	5110	5110	0
452	20241202	111500	484117050	5110	5110	5130	5110	72
453	20241202	111400	483749090	5110	5110	5110	5110	0
454	20241202	111300	483749090	5110	5110	5110	5110	263
455	20241202	111200	482405160	5110	5110	5110	5110	0
456	20241202	111100	482405160	5110	5110	5110	5110	2
457	20241202	111000	482394940	5110	5110	5110	5110	234
458	20241202	110900	481199200	5110	5090	5110	5090	75
459	20241202	110800	480817210	5110	5110	5110	5110	1
460	20241202	110700	480812100	5090	5090	5090	5090	0
461	20241202	110600	480812100	5090	5090	5090	5090	0
462	20241202	110500	480812100	5090	5090	5090	5090	63
463	20241202	110400	480491430	5110	5090	5110	5090	12
464	20241202	110300	480430330	5090	5130	5130	5090	4136
465	20241202	110200	459361710	5100	5110	5110	5100	20
466	20241202	110100	459259540	5130	5100	5130	5100	64
467	20241202	110000	458933110	5100	5100	5100	5100	0
468	20241202	105900	458933110	5100	5100	5100	5100	712
469	20241202	105800	455301910	5100	5110	5110	5100	1043
470	20241202	105700	449979720	5120	5140	5140	5120	64
471	20241202	105600	449652020	5120	5120	5120	5120	60
472	20241202	105500	449344820	5120	5120	5120	5120	0
473	20241202	105400	449344820	5120	5120	5120	5120	64
474	20241202	105300	449017140	5120	5140	5140	5080	1459
475	20241202	105200	441582670	5100	5140	5140	5100	345
476	20241202	105100	439818050	5110	5110	5130	5080	3511
477	20241202	105000	421892940	5120	5110	5120	5110	1300
478	20241202	104900	415240940	5110	5110	5110	5110	216
479	20241202	104800	414137180	5110	5120	5120	5110	509
480	20241202	104700	411531730	5110	5110	5110	5110	19
481	20241202	104600	411434640	5110	5110	5110	5110	1
482	20241202	104500	411429530	5120	5110	5120	5110	12
483	20241202	104400	411368100	5090	5100	5100	5090	78
484	20241202	104300	410970930	5090	5090	5090	5090	120
485	20241202	104200	410360130	5130	5110	5130	5110	5
486	20241202	104100	410334510	5100	5100	5100	5100	3536
487	20241202	104000	392300910	5100	5100	5100	5100	63
488	20241202	103900	391979610	5110	5110	5110	5110	1
489	20241202	103800	391974500	5120	5100	5120	5100	804
490	20241202	103700	387858160	5100	5110	5120	5080	1015
491	20241202	103600	382676300	5080	5080	5080	5080	229
492	20241202	103500	381512980	5080	5100	5100	5080	303
493	20241202	103400	379972420	5080	5100	5100	5070	454
494	20241202	103300	377666070	5100	5080	5100	5080	4770
495	20241202	103200	353433270	5080	5100	5100	5080	1176
496	20241202	103100	347436930	5080	5090	5100	5080	1277
497	20241202	103000	340948790	5080	5090	5090	5080	745
498	20241202	102900	337164180	5080	5080	5080	5080	0
499	20241202	102800	337164180	5080	5080	5080	5080	163
500	20241202	102700	336336140	5080	5080	5080	5080	0
501	20241202	102600	336336140	5080	5080	5080	5080	700
502	20241202	102500	332780140	5080	5080	5080	5080	12
503	20241202	102400	332719180	5080	5100	5100	5080	102
504	20241202	102300	332200240	5100	5100	5100	5100	0
505	20241202	102200	332200240	5100	5100	5100	5100	128
506	20241202	102100	331547440	5090	5090	5090	5090	104
507	20241202	102000	331018080	5090	5110	5110	5090	181
508	20241202	101900	330094430	5090	5090	5090	5090	6
509	20241202	101800	330063890	5090	5110	5110	5090	2131
510	20241202	101700	319198660	5110	5100	5110	5100	330
511	20241202	101600	317512370	5100	5110	5110	5100	345
512	20241202	101500	315750050	5110	5110	5110	5100	696
513	20241202	101400	312200220	5110	5110	5110	5110	0
514	20241202	101300	312200220	5110	5100	5110	5100	1274
515	20241202	101200	305692820	5110	5110	5110	5100	1639
516	20241202	101100	297333200	5100	5100	5100	5100	14
517	20241202	101000	297261800	5110	5110	5110	5110	313
518	20241202	100900	295662370	5110	5110	5110	5110	2187
519	20241202	100800	284486800	5110	5130	5130	5110	148
520	20241202	100700	283730500	5130	5130	5130	5120	123
521	20241202	100600	283100550	5130	5130	5130	5130	4
522	20241202	100500	283080030	5140	5140	5140	5140	5
523	20241202	100400	283054330	5120	5110	5120	5110	113
524	20241202	100300	282476400	5140	5140	5140	5120	102
525	20241202	100200	281954120	5120	5120	5120	5120	514
526	20241202	100100	279322440	5140	5140	5140	5130	34
527	20241202	100000	279147860	5130	5130	5130	5130	391
528	20241202	095900	277142030	5180	5180	5180	5180	0
529	20241202	095800	277142030	5180	5180	5180	5180	0
530	20241202	095700	277142030	5180	5180	5180	5180	8
531	20241202	095600	277100590	5180	5130	5180	5130	64
532	20241202	095500	276772220	5160	5160	5180	5160	120
533	20241202	095400	276152020	5180	5170	5180	5170	9
534	20241202	095300	276105480	5170	5170	5170	5160	152
535	20241202	095200	275321100	5170	5150	5170	5130	1965
536	20241202	095100	265199020	5150	5150	5150	5150	1082
537	20241202	095000	259626720	5150	5140	5150	5140	30
538	20241202	094900	259472510	5130	5130	5130	5130	0
539	20241202	094800	259472510	5130	5130	5130	5130	0
540	20241202	094700	259472510	5130	5130	5140	5130	65
541	20241202	094600	259139050	5130	5120	5130	5120	442
542	20241202	094500	256873590	5120	5120	5120	5120	527
543	20241202	094400	254175350	5110	5120	5120	5110	351
544	20241202	094300	252380470	5110	5130	5130	5110	608
545	20241202	094200	249268070	5120	5130	5130	5120	801
546	20241202	094100	245166740	5130	5120	5130	5120	601
547	20241202	094000	242089570	5120	5120	5120	5120	500
548	20241202	093900	239529570	5130	5130	5130	5120	724
549	20241202	093800	235816080	5130	5130	5130	5130	179
550	20241202	093700	234897810	5140	5140	5140	5140	517
551	20241202	093600	232240430	5140	5140	5140	5140	10
552	20241202	093500	232189030	5140	5170	5170	5140	264
553	20241202	093400	230832040	5140	5160	5160	5140	1173
554	20241202	093300	224786660	5170	5170	5170	5170	149
555	20241202	093200	224016330	5170	5170	5170	5170	873
556	20241202	093100	219502920	5170	5170	5170	5170	86
557	20241202	093000	219058300	5200	5180	5200	5180	22
558	20241202	092900	218943980	5180	5190	5190	5180	2004
559	20241202	092800	208553740	5190	5190	5190	5190	191
560	20241202	092700	207562450	5200	5200	5200	5190	2269
561	20241202	092600	195774880	5200	5200	5200	5200	0
562	20241202	092500	195774880	5200	5200	5200	5200	10
563	20241202	092400	195722880	5200	5200	5200	5200	3
564	20241202	092300	195707280	5200	5200	5210	5190	433
565	20241202	092200	193458140	5200	5200	5200	5200	214
566	20241202	092100	192345340	5230	5230	5230	5230	19
567	20241202	092000	192245970	5230	5230	5230	5230	73
568	20241202	091900	191864180	5230	5190	5230	5190	64
569	20241202	091800	191531980	5200	5200	5200	5200	764
570	20241202	091700	187559180	5190	5240	5240	5190	3194
571	20241202	091600	170950650	5210	5220	5220	5210	661
572	20241202	091500	167505450	5250	5230	5250	5230	72
573	20241202	091400	167128730	5230	5250	5260	5230	211
574	20241202	091300	166023160	5250	5250	5250	5250	220
575	20241202	091200	164868160	5240	5200	5240	5200	2070
576	20241202	091100	154084160	5200	5250	5250	5200	590
577	20241202	091000	151011780	5270	5270	5270	5270	0
578	20241202	090900	151011780	5270	5270	5270	5270	0
579	20241202	090800	151011780	5270	5270	5270	5250	106
580	20241202	090700	150455160	5230	5210	5230	5190	16904
581	20241202	090600	62472810	5220	5220	5220	5200	2001
582	20241202	090500	52047590	5230	5270	5270	5230	1266
583	20241202	090400	45406750	5270	5240	5270	5240	681
584	20241202	090300	41833990	5250	5250	5250	5250	510
585	20241202	090200	39156490	5260	5240	5260	5240	1167
586	20241202	090100	33024860	5230	5220	5230	5210	3014
587	20241202	090000	17306640	5210	5280	5280	5210	3280