KissMeData/002800/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183800	188398320	5390	5390	5390	5390	613
3	20241119	183700	188398320	5390	5390	5390	5390	0
4	20241119	183600	188398320	5390	5390	5390	5390	0
5	20241119	183500	188398320	5390	5390	5390	5390	0
6	20241119	183400	188398320	5390	5390	5390	5390	0
7	20241119	183300	188398320	5390	5390	5390	5390	0
8	20241119	183200	188398320	5390	5390	5390	5390	0
9	20241119	183100	188398320	5390	5390	5390	5390	0
10	20241119	183000	188398320	5390	5390	5390	5390	0
11	20241119	182900	188398320	5390	5390	5390	5390	0
12	20241119	182800	188398320	5390	5390	5390	5390	0
13	20241119	182700	188398320	5390	5390	5390	5390	0
14	20241119	182600	188398320	5390	5390	5390	5390	0
15	20241119	182500	188398320	5390	5390	5390	5390	0
16	20241119	182400	188398320	5390	5390	5390	5390	0
17	20241119	182300	188398320	5390	5390	5390	5390	0
18	20241119	182200	188398320	5390	5390	5390	5390	0
19	20241119	182100	188398320	5390	5390	5390	5390	0
20	20241119	182000	188398320	5390	5390	5390	5390	0
21	20241119	181900	188398320	5390	5390	5390	5390	0
22	20241119	181800	188398320	5390	5390	5390	5390	0
23	20241119	181700	188398320	5390	5390	5390	5390	0
24	20241119	181600	188398320	5390	5390	5390	5390	0
25	20241119	181500	188398320	5390	5390	5390	5390	0
26	20241119	181400	188398320	5390	5390	5390	5390	0
27	20241119	181300	188398320	5390	5390	5390	5390	0
28	20241119	181200	188398320	5390	5390	5390	5390	0
29	20241119	181100	188398320	5390	5390	5390	5390	0
30	20241119	181000	188398320	5390	5390	5390	5390	0
31	20241119	180900	188398320	5390	5390	5390	5390	0
32	20241119	180800	188398320	5390	5390	5390	5390	613
33	20241119	180700	188398320	5390	5390	5390	5390	0
34	20241119	180600	188398320	5390	5390	5390	5390	0
35	20241119	180500	188398320	5390	5390	5390	5390	0
36	20241119	180400	188398320	5390	5390	5390	5390	0
37	20241119	180300	188398320	5390	5390	5390	5390	0
38	20241119	180200	188398320	5390	5390	5390	5390	0
39	20241119	180100	188398320	5390	5390	5390	5390	0
40	20241119	180000	188398320	5390	5390	5390	5390	0
41	20241119	175900	188398320	5390	5390	5390	5390	0
42	20241119	175800	188398320	5390	5390	5390	5390	0
43	20241119	175700	188398320	5390	5390	5390	5390	0
44	20241119	175600	188398320	5390	5390	5390	5390	0
45	20241119	175500	188398320	5390	5390	5390	5390	0
46	20241119	175400	188398320	5390	5390	5390	5390	0
47	20241119	175300	188398320	5390	5390	5390	5390	0
48	20241119	175200	188398320	5390	5390	5390	5390	0
49	20241119	175100	188398320	5390	5390	5390	5390	0
50	20241119	175000	188398320	5390	5390	5390	5390	0
51	20241119	174900	188398320	5390	5390	5390	5390	0
52	20241119	174800	188398320	5390	5390	5390	5390	0
53	20241119	174700	188398320	5390	5390	5390	5390	0
54	20241119	174600	188398320	5390	5390	5390	5390	0
55	20241119	174500	188398320	5390	5390	5390	5390	0
56	20241119	174400	188398320	5390	5390	5390	5390	0
57	20241119	174300	188398320	5390	5390	5390	5390	0
58	20241119	174200	188398320	5390	5390	5390	5390	0
59	20241119	174100	188398320	5390	5390	5390	5390	0
60	20241119	174000	188398320	5390	5390	5390	5390	0
61	20241119	173900	188398320	5390	5390	5390	5390	0
62	20241119	173800	188398320	5390	5390	5390	5390	613
63	20241119	173700	188398320	5390	5390	5390	5390	0
64	20241119	173600	188398320	5390	5390	5390	5390	0
65	20241119	173500	188398320	5390	5390	5390	5390	0
66	20241119	173400	188398320	5390	5390	5390	5390	0
67	20241119	173300	188398320	5390	5390	5390	5390	0
68	20241119	173200	188398320	5390	5390	5390	5390	0
69	20241119	173100	188398320	5390	5390	5390	5390	0
70	20241119	173000	188398320	5390	5390	5390	5390	0
71	20241119	172900	188398320	5390	5390	5390	5390	0
72	20241119	172800	188398320	5390	5390	5390	5390	0
73	20241119	172700	188398320	5390	5390	5390	5390	0
74	20241119	172600	188398320	5390	5390	5390	5390	0
75	20241119	172500	188398320	5390	5390	5390	5390	0
76	20241119	172400	188398320	5390	5390	5390	5390	0
77	20241119	172300	188398320	5390	5390	5390	5390	0
78	20241119	172200	188398320	5390	5390	5390	5390	0
79	20241119	172100	188398320	5390	5390	5390	5390	0
80	20241119	172000	188398320	5390	5390	5390	5390	0
81	20241119	171900	188398320	5390	5390	5390	5390	0
82	20241119	171800	188398320	5390	5390	5390	5390	0
83	20241119	171700	188398320	5390	5390	5390	5390	0
84	20241119	171600	188398320	5390	5390	5390	5390	0
85	20241119	171500	188398320	5390	5390	5390	5390	0
86	20241119	171400	188398320	5390	5390	5390	5390	0
87	20241119	171300	188398320	5390	5390	5390	5390	0
88	20241119	171200	188398320	5390	5390	5390	5390	0
89	20241119	171100	188398320	5390	5390	5390	5390	0
90	20241119	171000	188398320	5390	5390	5390	5390	0
91	20241119	170900	188398320	5390	5390	5390	5390	0
92	20241119	170800	188398320	5390	5390	5390	5390	613
93	20241119	170700	188398320	5390	5390	5390	5390	0
94	20241119	170600	188398320	5390	5390	5390	5390	0
95	20241119	170500	188398320	5390	5390	5390	5390	0
96	20241119	170400	188398320	5390	5390	5390	5390	0
97	20241119	170300	188398320	5390	5390	5390	5390	0
98	20241119	170200	188398320	5390	5390	5390	5390	0
99	20241119	170100	188398320	5390	5390	5390	5390	0
100	20241119	170000	188398320	5390	5390	5390	5390	0
101	20241119	165900	188398320	5390	5390	5390	5390	0
102	20241119	165800	188398320	5390	5390	5390	5390	0
103	20241119	165700	188398320	5390	5390	5390	5390	0
104	20241119	165600	188398320	5390	5390	5390	5390	0
105	20241119	165500	188398320	5390	5390	5390	5390	0
106	20241119	165400	188398320	5390	5390	5390	5390	0
107	20241119	165300	188398320	5390	5390	5390	5390	0
108	20241119	165200	188398320	5390	5390	5390	5390	0
109	20241119	165100	188398320	5390	5390	5390	5390	0
110	20241119	165000	188398320	5390	5390	5390	5390	0
111	20241119	164900	188398320	5390	5390	5390	5390	0
112	20241119	164800	188398320	5390	5390	5390	5390	0
113	20241119	164700	188398320	5390	5390	5390	5390	0
114	20241119	164600	188398320	5390	5390	5390	5390	0
115	20241119	164500	188398320	5390	5390	5390	5390	0
116	20241119	164400	188398320	5390	5390	5390	5390	0
117	20241119	164300	188398320	5390	5390	5390	5390	0
118	20241119	164200	188398320	5390	5390	5390	5390	0
119	20241119	164100	188398320	5390	5390	5390	5390	0
120	20241119	164000	188398320	5390	5390	5390	5390	0
121	20241119	163900	188398320	5390	5390	5390	5390	0
122	20241119	163800	188398320	5390	5390	5390	5390	613
123	20241119	163700	188398320	5390	5390	5390	5390	0
124	20241119	163600	188398320	5390	5390	5390	5390	0
125	20241119	163500	188398320	5390	5390	5390	5390	0
126	20241119	163400	188398320	5390	5390	5390	5390	0
127	20241119	163300	188398320	5390	5390	5390	5390	0
128	20241119	163200	188398320	5390	5390	5390	5390	0
129	20241119	163100	188398320	5390	5390	5390	5390	0
130	20241119	163000	188398320	5390	5390	5390	5390	0
131	20241119	162900	188398320	5390	5390	5390	5390	0
132	20241119	162800	188398320	5390	5390	5390	5390	0
133	20241119	162700	188398320	5390	5390	5390	5390	0
134	20241119	162600	188398320	5390	5390	5390	5390	0
135	20241119	162500	188398320	5390	5390	5390	5390	0
136	20241119	162400	188398320	5390	5390	5390	5390	0
137	20241119	162300	188398320	5390	5390	5390	5390	0
138	20241119	162200	188398320	5390	5390	5390	5390	0
139	20241119	162100	188398320	5390	5390	5390	5390	0
140	20241119	162000	188398320	5390	5390	5390	5390	0
141	20241119	161900	188398320	5390	5390	5390	5390	0
142	20241119	161800	188398320	5390	5390	5390	5390	0
143	20241119	161700	188398320	5390	5390	5390	5390	0
144	20241119	161600	188398320	5390	5390	5390	5390	0
145	20241119	161500	188398320	5390	5390	5390	5390	0
146	20241119	161400	188398320	5390	5390	5390	5390	0
147	20241119	161300	188398320	5390	5390	5390	5390	0
148	20241119	161200	188398320	5390	5390	5390	5390	0
149	20241119	161100	188398320	5390	5390	5390	5390	0
150	20241119	161000	188398320	5390	5390	5390	5390	0
151	20241119	160900	188398320	5390	5390	5390	5390	0
152	20241119	160800	188398320	5390	5390	5390	5390	613
153	20241119	160700	188398320	5390	5390	5390	5390	0
154	20241119	160600	188398320	5390	5390	5390	5390	0
155	20241119	160500	188398320	5390	5390	5390	5390	0
156	20241119	160400	188398320	5390	5390	5390	5390	0
157	20241119	160300	188398320	5390	5390	5390	5390	0
158	20241119	160200	188398320	5390	5390	5390	5390	0
159	20241119	160100	188398320	5390	5390	5390	5390	0
160	20241119	160000	188398320	5390	5390	5390	5390	0
161	20241119	155900	188398320	5390	5390	5390	5390	0
162	20241119	155800	188398320	5390	5390	5390	5390	0
163	20241119	155700	188398320	5390	5390	5390	5390	0
164	20241119	155600	188398320	5390	5390	5390	5390	0
165	20241119	155500	188398320	5390	5390	5390	5390	0
166	20241119	155400	188398320	5390	5390	5390	5390	0
167	20241119	155300	188398320	5390	5390	5390	5390	0
168	20241119	155200	188398320	5390	5390	5390	5390	0
169	20241119	155100	188398320	5390	5390	5390	5390	0
170	20241119	155000	188398320	5390	5390	5390	5390	0
171	20241119	154900	188398320	5390	5390	5390	5390	0
172	20241119	154800	188398320	5390	5390	5390	5390	0
173	20241119	154700	188398320	5390	5390	5390	5390	0
174	20241119	154600	188398320	5390	5390	5390	5390	0
175	20241119	154500	188398320	5390	5390	5390	5390	0
176	20241119	154400	188398320	5390	5390	5390	5390	0
177	20241119	154300	188398320	5390	5390	5390	5390	0
178	20241119	154200	188398320	5390	5390	5390	5390	0
179	20241119	154100	188398320	5390	5390	5390	5390	0
180	20241119	154000	188398320	5390	5390	5390	5390	0
181	20241119	153900	188398320	5390	5390	5390	5390	0
182	20241119	153800	188398320	5390	5390	5390	5390	613
183	20241119	153700	188398320	5390	5390	5390	5390	0
184	20241119	153600	188398320	5390	5390	5390	5390	0
185	20241119	153500	188398320	5390	5390	5390	5390	0
186	20241119	153400	188398320	5390	5390	5390	5390	0
187	20241119	153300	188398320	5390	5390	5390	5390	0
188	20241119	153200	188398320	5390	5390	5390	5390	0
189	20241119	153100	188398320	5390	5390	5390	5390	0
190	20241119	153000	188398320	5390	5390	5390	5390	613
191	20241119	152900	185094250	5360	5360	5360	5360	0
192	20241119	152800	185094250	5360	5360	5360	5360	0
193	20241119	152700	185094250	5360	5360	5360	5360	0
194	20241119	152600	185094250	5360	5360	5360	5360	0
195	20241119	152500	185094250	5360	5360	5360	5360	0
196	20241119	152400	185094250	5360	5360	5360	5360	0
197	20241119	152300	185094250	5360	5360	5360	5360	0
198	20241119	152200	185094250	5360	5360	5360	5360	0
199	20241119	152100	185094250	5360	5360	5360	5360	0
200	20241119	152000	185094250	5360	5360	5360	5360	0
201	20241119	151900	185094250	5360	5360	5360	5360	2
202	20241119	151800	185083530	5370	5370	5370	5370	1
203	20241119	151700	185078160	5370	5370	5370	5370	0
204	20241119	151600	185078160	5370	5370	5370	5370	0
205	20241119	151500	185078160	5370	5370	5370	5370	30
206	20241119	151400	184917060	5370	5370	5370	5370	0
207	20241119	151300	184917060	5370	5370	5370	5370	20
208	20241119	151200	184809660	5380	5380	5380	5380	0
209	20241119	151100	184809660	5380	5380	5380	5380	0
210	20241119	151000	184809660	5380	5370	5380	5370	4
211	20241119	150900	184788170	5370	5370	5370	5370	31
212	20241119	150800	184621700	5370	5370	5370	5370	49
213	20241119	150700	184358570	5370	5370	5370	5370	0
214	20241119	150600	184358570	5370	5370	5370	5370	1
215	20241119	150500	184353200	5350	5350	5350	5350	0
216	20241119	150400	184353200	5350	5350	5350	5350	0
217	20241119	150300	184353200	5350	5350	5350	5350	0
218	20241119	150200	184353200	5350	5350	5350	5350	0
219	20241119	150100	184353200	5350	5350	5350	5350	280
220	20241119	150000	182855200	5350	5350	5350	5350	9
221	20241119	145900	182807050	5370	5370	5370	5370	1
222	20241119	145800	182801680	5350	5350	5350	5350	123
223	20241119	145700	182143630	5350	5350	5350	5350	260
224	20241119	145600	180752630	5350	5350	5350	5350	0
225	20241119	145500	180752630	5350	5370	5370	5350	389
226	20241119	145400	178671450	5370	5370	5370	5370	2
227	20241119	145300	178660710	5350	5350	5350	5350	0
228	20241119	145200	178660710	5350	5350	5350	5350	0
229	20241119	145100	178660710	5350	5350	5350	5350	0
230	20241119	145000	178660710	5350	5350	5350	5350	726
231	20241119	144900	174776610	5360	5360	5360	5360	30
232	20241119	144800	174615810	5360	5360	5360	5360	0
233	20241119	144700	174615810	5360	5360	5360	5360	0
234	20241119	144600	174615810	5360	5360	5360	5360	30
235	20241119	144500	174455010	5380	5380	5380	5380	0
236	20241119	144400	174455010	5380	5380	5380	5380	110
237	20241119	144300	173863210	5380	5380	5380	5380	1
238	20241119	144200	173857830	5380	5380	5380	5380	0
239	20241119	144100	173857830	5380	5380	5380	5380	0
240	20241119	144000	173857830	5380	5380	5380	5380	0
241	20241119	143900	173857830	5380	5380	5380	5380	0
242	20241119	143800	173857830	5380	5380	5380	5380	0
243	20241119	143700	173857830	5380	5380	5380	5380	0
244	20241119	143600	173857830	5380	5380	5380	5380	1
245	20241119	143500	173852450	5350	5350	5350	5350	0
246	20241119	143400	173852450	5350	5350	5350	5350	0
247	20241119	143300	173852450	5350	5350	5350	5350	0
248	20241119	143200	173852450	5350	5350	5350	5350	0
249	20241119	143100	173852450	5350	5350	5350	5350	0
250	20241119	143000	173852450	5350	5350	5350	5350	2
251	20241119	142900	173841750	5380	5380	5380	5380	0
252	20241119	142800	173841750	5380	5380	5380	5380	50
253	20241119	142700	173572750	5380	5380	5380	5380	1
254	20241119	142600	173567370	5350	5350	5350	5350	0
255	20241119	142500	173567370	5350	5350	5350	5350	0
256	20241119	142400	173567370	5350	5350	5350	5350	0
257	20241119	142300	173567370	5350	5350	5350	5350	0
258	20241119	142200	173567370	5350	5350	5350	5350	0
259	20241119	142100	173567370	5350	5350	5350	5350	0
260	20241119	142000	173567370	5350	5350	5350	5350	11
261	20241119	141900	173508520	5350	5350	5350	5350	0
262	20241119	141800	173508520	5350	5350	5350	5350	0
263	20241119	141700	173508520	5350	5350	5350	5350	0
264	20241119	141600	173508520	5350	5360	5360	5350	800
265	20241119	141500	169223940	5360	5360	5360	5360	0
266	20241119	141400	169223940	5360	5360	5360	5360	0
267	20241119	141300	169223940	5360	5370	5370	5360	389
268	20241119	141200	167136350	5390	5390	5390	5390	23
269	20241119	141100	167012380	5380	5380	5380	5380	0
270	20241119	141000	167012380	5380	5380	5380	5380	0
271	20241119	140900	167012380	5380	5380	5380	5380	0
272	20241119	140800	167012380	5380	5380	5380	5380	1
273	20241119	140700	167007000	5380	5390	5390	5380	1030
274	20241119	140600	161455400	5390	5390	5390	5390	0
275	20241119	140500	161455400	5390	5390	5390	5390	0
276	20241119	140400	161455400	5390	5390	5390	5390	0
277	20241119	140300	161455400	5390	5390	5390	5390	0
278	20241119	140200	161455400	5390	5390	5390	5390	1114
279	20241119	140100	155450940	5400	5400	5400	5400	0
280	20241119	140000	155450940	5400	5400	5400	5400	0
281	20241119	135900	155450940	5400	5400	5400	5400	0
282	20241119	135800	155450940	5400	5400	5400	5400	0
283	20241119	135700	155450940	5400	5400	5400	5400	0
284	20241119	135600	155450940	5400	5400	5400	5400	0
285	20241119	135500	155450940	5400	5400	5400	5400	1
286	20241119	135400	155445540	5400	5400	5400	5400	0
287	20241119	135300	155445540	5400	5400	5400	5400	0
288	20241119	135200	155445540	5400	5400	5400	5400	0
289	20241119	135100	155445540	5400	5400	5400	5400	0
290	20241119	135000	155445540	5400	5400	5400	5400	0
291	20241119	134900	155445540	5400	5400	5400	5400	0
292	20241119	134800	155445540	5400	5400	5400	5400	0
293	20241119	134700	155445540	5400	5400	5400	5400	0
294	20241119	134600	155445540	5400	5400	5400	5400	100
295	20241119	134500	154905540	5400	5400	5400	5400	0
296	20241119	134400	154905540	5400	5400	5400	5400	0
297	20241119	134300	154905540	5400	5400	5400	5400	0
298	20241119	134200	154905540	5400	5400	5400	5400	0
299	20241119	134100	154905540	5400	5400	5400	5400	0
300	20241119	134000	154905540	5400	5400	5400	5400	0
301	20241119	133900	154905540	5400	5400	5400	5400	0
302	20241119	133800	154905540	5400	5400	5400	5400	22
303	20241119	133700	154786740	5400	5400	5400	5400	9
304	20241119	133600	154738140	5390	5400	5400	5390	77
305	20241119	133500	154322840	5400	5400	5400	5400	0
306	20241119	133400	154322840	5400	5400	5400	5400	0
307	20241119	133300	154322840	5400	5380	5400	5380	22
308	20241119	133200	154204440	5390	5390	5390	5390	0
309	20241119	133100	154204440	5390	5390	5390	5390	0
310	20241119	133000	154204440	5390	5390	5390	5390	0
311	20241119	132900	154204440	5390	5390	5390	5390	0
312	20241119	132800	154204440	5390	5390	5390	5390	0
313	20241119	132700	154204440	5390	5390	5390	5390	20
314	20241119	132600	154096640	5390	5390	5390	5390	169
315	20241119	132500	153185730	5400	5400	5400	5400	1
316	20241119	132400	153180330	5380	5380	5380	5380	10
317	20241119	132300	153126530	5380	5390	5390	5380	98
318	20241119	132200	152598400	5390	5390	5390	5390	0
319	20241119	132100	152598400	5390	5390	5390	5390	0
320	20241119	132000	152598400	5390	5390	5390	5390	0
321	20241119	131900	152598400	5390	5390	5390	5390	0
322	20241119	131800	152598400	5390	5390	5390	5390	0
323	20241119	131700	152598400	5390	5390	5390	5390	1
324	20241119	131600	152593010	5390	5390	5390	5390	0
325	20241119	131500	152593010	5390	5390	5390	5390	1
326	20241119	131400	152587620	5370	5370	5370	5370	0
327	20241119	131300	152587620	5370	5370	5370	5370	0
328	20241119	131200	152587620	5370	5370	5370	5370	0
329	20241119	131100	152587620	5370	5370	5370	5370	0
330	20241119	131000	152587620	5370	5370	5370	5370	0
331	20241119	130900	152587620	5370	5370	5370	5370	0
332	20241119	130800	152587620	5370	5370	5370	5370	0
333	20241119	130700	152587620	5370	5370	5370	5370	0
334	20241119	130600	152587620	5370	5370	5370	5370	0
335	20241119	130500	152587620	5370	5380	5380	5370	9
336	20241119	130400	152539280	5390	5390	5390	5390	0
337	20241119	130300	152539280	5390	5390	5390	5390	39
338	20241119	130200	152329070	5400	5400	5400	5400	0
339	20241119	130100	152329070	5400	5400	5400	5400	0
340	20241119	130000	152329070	5400	5400	5400	5400	0
341	20241119	125900	152329070	5400	5400	5400	5400	0
342	20241119	125800	152329070	5400	5400	5400	5400	0
343	20241119	125700	152329070	5400	5400	5400	5400	0
344	20241119	125600	152329070	5400	5400	5400	5400	52
345	20241119	125500	152048270	5400	5400	5400	5400	0
346	20241119	125400	152048270	5400	5400	5400	5400	0
347	20241119	125300	152048270	5400	5400	5400	5400	0
348	20241119	125200	152048270	5400	5400	5400	5400	1
349	20241119	125100	152042870	5390	5380	5390	5380	1500
350	20241119	125000	143959070	5370	5370	5370	5370	0
351	20241119	124900	143959070	5370	5370	5370	5370	0
352	20241119	124800	143959070	5370	5370	5370	5370	0
353	20241119	124700	143959070	5370	5370	5370	5370	570
354	20241119	124600	140898170	5370	5370	5370	5370	157
355	20241119	124500	140055080	5370	5370	5370	5370	0
356	20241119	124400	140055080	5370	5370	5370	5370	200
357	20241119	124300	138981080	5370	5370	5370	5370	0
358	20241119	124200	138981080	5370	5370	5370	5370	0
359	20241119	124100	138981080	5370	5370	5370	5370	0
360	20241119	124000	138981080	5370	5370	5370	5370	0
361	20241119	123900	138981080	5370	5370	5370	5370	0
362	20241119	123800	138981080	5370	5370	5370	5370	0
363	20241119	123700	138981080	5370	5370	5370	5370	0
364	20241119	123600	138981080	5370	5370	5370	5370	71
365	20241119	123500	138599810	5370	5370	5370	5370	0
366	20241119	123400	138599810	5370	5370	5370	5370	26
367	20241119	123300	138460190	5390	5390	5390	5390	0
368	20241119	123200	138460190	5390	5360	5390	5360	880
369	20241119	123100	133722390	5360	5360	5360	5360	100
370	20241119	123000	133186390	5390	5390	5390	5390	0
371	20241119	122900	133186390	5390	5390	5390	5390	0
372	20241119	122800	133186390	5390	5390	5390	5390	0
373	20241119	122700	133186390	5390	5390	5390	5390	0
374	20241119	122600	133186390	5390	5390	5390	5390	0
375	20241119	122500	133186390	5390	5390	5390	5390	2
376	20241119	122400	133175610	5360	5360	5360	5360	0
377	20241119	122300	133175610	5360	5360	5360	5360	18
378	20241119	122200	133079130	5390	5390	5390	5390	0
379	20241119	122100	133079130	5390	5390	5390	5390	18
380	20241119	122000	132982110	5390	5380	5390	5370	5
381	20241119	121900	132955220	5350	5350	5350	5350	0
382	20241119	121800	132955220	5350	5350	5350	5350	0
383	20241119	121700	132955220	5350	5350	5350	5350	0
384	20241119	121600	132955220	5350	5350	5350	5350	0
385	20241119	121500	132955220	5350	5360	5360	5350	28
386	20241119	121400	132805400	5370	5370	5370	5370	2
387	20241119	121300	132794660	5350	5350	5350	5350	0
388	20241119	121200	132794660	5350	5350	5350	5350	0
389	20241119	121100	132794660	5350	5350	5350	5350	0
390	20241119	121000	132794660	5350	5350	5350	5350	0
391	20241119	120900	132794660	5350	5350	5350	5350	0
392	20241119	120800	132794660	5350	5350	5350	5350	0
393	20241119	120700	132794660	5350	5350	5350	5350	350
394	20241119	120600	130922160	5350	5350	5350	5350	0
395	20241119	120500	130922160	5350	5350	5350	5350	0
396	20241119	120400	130922160	5350	5350	5350	5350	4
397	20241119	120300	130900760	5350	5350	5350	5350	0
398	20241119	120200	130900760	5350	5350	5350	5350	0
399	20241119	120100	130900760	5350	5350	5350	5350	0
400	20241119	120000	130900760	5350	5350	5350	5350	0
401	20241119	115900	130900760	5350	5350	5350	5350	14
402	20241119	115800	130825860	5350	5360	5360	5350	160
403	20241119	115700	129969150	5410	5410	5410	5410	0
404	20241119	115600	129969150	5410	5410	5410	5410	0
405	20241119	115500	129969150	5410	5410	5410	5410	0
406	20241119	115400	129969150	5410	5410	5410	5410	0
407	20241119	115300	129969150	5410	5410	5410	5410	0
408	20241119	115200	129969150	5410	5410	5410	5410	0
409	20241119	115100	129969150	5410	5410	5410	5410	0
410	20241119	115000	129969150	5410	5410	5410	5410	0
411	20241119	114900	129969150	5410	5410	5410	5410	0
412	20241119	114800	129969150	5410	5410	5410	5410	0
413	20241119	114700	129969150	5410	5410	5410	5410	0
414	20241119	114600	129969150	5410	5410	5410	5410	0
415	20241119	114500	129969150	5410	5410	5410	5410	0
416	20241119	114400	129969150	5410	5410	5410	5410	0
417	20241119	114300	129969150	5410	5390	5410	5390	199
418	20241119	114200	128896480	5350	5350	5350	5350	0
419	20241119	114100	128896480	5350	5350	5350	5350	0
420	20241119	114000	128896480	5350	5350	5350	5350	140
421	20241119	113900	128147480	5390	5390	5390	5390	1
422	20241119	113800	128142090	5350	5350	5350	5350	0
423	20241119	113700	128142090	5350	5350	5350	5350	702
424	20241119	113600	124386390	5350	5350	5350	5350	0
425	20241119	113500	124386390	5350	5350	5350	5350	0
426	20241119	113400	124386390	5350	5350	5350	5350	20
427	20241119	113300	124279390	5390	5390	5390	5390	10
428	20241119	113200	124225490	5350	5350	5350	5350	0
429	20241119	113100	124225490	5350	5370	5370	5350	1500
430	20241119	113000	116193390	5410	5410	5410	5410	0
431	20241119	112900	116193390	5410	5410	5410	5410	0
432	20241119	112800	116193390	5410	5410	5410	5410	0
433	20241119	112700	116193390	5410	5410	5410	5410	0
434	20241119	112600	116193390	5410	5410	5410	5410	1
435	20241119	112500	116187980	5410	5400	5410	5400	280
436	20241119	112400	114675320	5410	5410	5410	5410	0
437	20241119	112300	114675320	5410	5410	5410	5410	0
438	20241119	112200	114675320	5410	5410	5410	5410	0
439	20241119	112100	114675320	5410	5410	5410	5410	0
440	20241119	112000	114675320	5410	5410	5410	5410	0
441	20241119	111900	114675320	5410	5410	5410	5410	0
442	20241119	111800	114675320	5410	5410	5410	5410	200
443	20241119	111700	113593320	5410	5410	5410	5410	301
444	20241119	111600	111964910	5410	5410	5410	5410	1
445	20241119	111500	111959500	5410	5410	5410	5410	186
446	20241119	111400	110953240	5410	5410	5410	5410	0
447	20241119	111300	110953240	5410	5410	5410	5410	0
448	20241119	111200	110953240	5410	5410	5410	5410	0
449	20241119	111100	110953240	5410	5400	5410	5400	489
450	20241119	111000	108308750	5420	5390	5420	5390	1000
451	20241119	110900	102908310	5390	5390	5390	5390	0
452	20241119	110800	102908310	5390	5370	5390	5360	1027
453	20241119	110700	97393330	5370	5370	5370	5370	0
454	20241119	110600	97393330	5370	5370	5370	5370	0
455	20241119	110500	97393330	5370	5370	5370	5370	0
456	20241119	110400	97393330	5370	5370	5370	5370	0
457	20241119	110300	97393330	5370	5370	5370	5370	0
458	20241119	110200	97393330	5370	5370	5370	5370	0
459	20241119	110100	97393330	5370	5370	5370	5370	249
460	20241119	110000	96056200	5370	5370	5370	5370	8
461	20241119	105900	96013240	5370	5370	5370	5370	175
462	20241119	105800	95073490	5370	5370	5370	5370	0
463	20241119	105700	95073490	5370	5370	5370	5370	0
464	20241119	105600	95073490	5370	5370	5370	5370	234
465	20241119	105500	93816910	5380	5380	5380	5380	578
466	20241119	105400	90707270	5380	5380	5380	5380	122
467	20241119	105300	90050910	5370	5370	5370	5370	0
468	20241119	105200	90050910	5370	5370	5370	5370	0
469	20241119	105100	90050910	5370	5370	5370	5370	0
470	20241119	105000	90050910	5370	5370	5370	5370	271
471	20241119	104900	88595640	5380	5380	5380	5380	0
472	20241119	104800	88595640	5380	5380	5380	5380	270
473	20241119	104700	87143040	5380	5380	5380	5380	3
474	20241119	104600	87126900	5400	5400	5400	5400	0
475	20241119	104500	87126900	5400	5400	5400	5400	0
476	20241119	104400	87126900	5400	5400	5400	5400	0
477	20241119	104300	87126900	5400	5400	5400	5400	0
478	20241119	104200	87126900	5400	5400	5400	5400	0
479	20241119	104100	87126900	5400	5400	5400	5400	1
480	20241119	104000	87121500	5380	5380	5380	5380	26
481	20241119	103900	86981620	5410	5410	5410	5410	5
482	20241119	103800	86954570	5400	5400	5400	5400	0
483	20241119	103700	86954570	5400	5400	5400	5400	0
484	20241119	103600	86954570	5400	5400	5400	5400	185
485	20241119	103500	85955570	5400	5380	5400	5380	304
486	20241119	103400	84316080	5400	5400	5400	5400	0
487	20241119	103300	84316080	5400	5400	5400	5400	0
488	20241119	103200	84316080	5400	5400	5400	5400	0
489	20241119	103100	84316080	5400	5400	5400	5400	500
490	20241119	103000	81616080	5400	5390	5400	5390	50
491	20241119	102900	81346540	5390	5390	5390	5390	3
492	20241119	102800	81330370	5380	5370	5380	5370	530
493	20241119	102700	78480920	5360	5360	5360	5360	3
494	20241119	102600	78464840	5370	5360	5370	5360	24
495	20241119	102500	78336160	5360	5360	5360	5360	0
496	20241119	102400	78336160	5360	5360	5360	5360	0
497	20241119	102300	78336160	5360	5360	5360	5360	909
498	20241119	102200	73463920	5360	5360	5360	5360	0
499	20241119	102100	73463920	5360	5360	5360	5360	0
500	20241119	102000	73463920	5360	5360	5360	5360	20
501	20241119	101900	73356720	5360	5360	5360	5360	25
502	20241119	101800	73222720	5370	5370	5370	5370	0
503	20241119	101700	73222720	5370	5370	5370	5370	0
504	20241119	101600	73222720	5370	5370	5370	5370	21
505	20241119	101500	73109950	5380	5380	5380	5370	166
506	20241119	101400	72217420	5380	5370	5380	5370	82
507	20241119	101300	71776900	5380	5380	5380	5380	0
508	20241119	101200	71776900	5380	5380	5380	5380	0
509	20241119	101100	71776900	5380	5380	5380	5380	0
510	20241119	101000	71776900	5380	5380	5380	5380	0
511	20241119	100900	71776900	5380	5380	5380	5370	143
512	20241119	100800	71008560	5370	5370	5370	5370	16
513	20241119	100700	70922640	5370	5370	5370	5370	0
514	20241119	100600	70922640	5370	5370	5370	5370	13
515	20241119	100500	70852830	5380	5380	5380	5380	6
516	20241119	100400	70820550	5380	5380	5380	5380	0
517	20241119	100300	70820550	5380	5380	5380	5380	0
518	20241119	100200	70820550	5380	5380	5380	5380	0
519	20241119	100100	70820550	5380	5370	5380	5370	36
520	20241119	100000	70627180	5380	5380	5380	5380	0
521	20241119	095900	70627180	5380	5380	5380	5380	150
522	20241119	095800	69820180	5380	5380	5380	5380	0
523	20241119	095700	69820180	5380	5370	5380	5370	177
524	20241119	095600	68869640	5380	5380	5380	5380	0
525	20241119	095500	68869640	5380	5360	5380	5360	283
526	20241119	095400	67351300	5370	5370	5370	5370	0
527	20241119	095300	67351300	5370	5370	5370	5370	100
528	20241119	095200	66814300	5370	5370	5370	5370	0
529	20241119	095100	66814300	5370	5370	5370	5370	4
530	20241119	095000	66792820	5360	5360	5360	5360	156
531	20241119	094900	65956660	5350	5350	5350	5350	695
532	20241119	094800	62238410	5360	5360	5360	5360	0
533	20241119	094700	62238410	5360	5360	5360	5360	0
534	20241119	094600	62238410	5360	5360	5360	5360	0
535	20241119	094500	62238410	5360	5360	5360	5360	1
536	20241119	094400	62233050	5360	5360	5360	5360	4
537	20241119	094300	62211610	5360	5360	5360	5360	0
538	20241119	094200	62211610	5360	5360	5360	5360	0
539	20241119	094100	62211610	5360	5360	5360	5360	1
540	20241119	094000	62206250	5360	5360	5360	5360	10
541	20241119	093900	62152650	5360	5360	5360	5360	0
542	20241119	093800	62152650	5360	5360	5360	5360	0
543	20241119	093700	62152650	5360	5350	5360	5350	54
544	20241119	093600	61863710	5360	5340	5360	5340	3623
545	20241119	093500	42489960	5330	5320	5330	5320	911
546	20241119	093400	37640930	5300	5300	5300	5300	0
547	20241119	093300	37640930	5300	5320	5320	5300	787
548	20241119	093200	33462710	5320	5320	5320	5320	1
549	20241119	093100	33457390	5330	5330	5330	5330	40
550	20241119	093000	33244190	5330	5330	5330	5330	30
551	20241119	092900	33084290	5330	5330	5330	5330	0
552	20241119	092800	33084290	5330	5330	5330	5330	9
553	20241119	092700	33036320	5310	5310	5310	5310	0
554	20241119	092600	33036320	5310	5310	5310	5310	50
555	20241119	092500	32770820	5320	5320	5320	5320	0
556	20241119	092400	32770820	5320	5320	5320	5320	48
557	20241119	092300	32515460	5300	5300	5300	5300	0
558	20241119	092200	32515460	5300	5300	5300	5300	185
559	20241119	092100	31534960	5300	5300	5300	5300	706
560	20241119	092000	27793160	5330	5330	5330	5330	1
561	20241119	091900	27787830	5300	5310	5310	5300	581
562	20241119	091800	24707040	5310	5310	5310	5310	20
563	20241119	091700	24600840	5350	5350	5350	5350	1
564	20241119	091600	24595490	5340	5340	5340	5340	0
565	20241119	091500	24595490	5340	5340	5340	5340	0
566	20241119	091400	24595490	5340	5340	5340	5340	0
567	20241119	091300	24595490	5340	5340	5340	5340	0
568	20241119	091200	24595490	5340	5340	5340	5340	0
569	20241119	091100	24595490	5340	5340	5340	5340	200
570	20241119	091000	23527490	5340	5340	5340	5340	0
571	20241119	090900	23527490	5340	5340	5340	5340	0
572	20241119	090800	23527490	5340	5340	5340	5340	10
573	20241119	090700	23474090	5320	5320	5320	5320	70
574	20241119	090600	23101690	5280	5300	5300	5270	3398
575	20241119	090500	5149540	5280	5310	5310	5280	145
576	20241119	090400	4380660	5320	5320	5320	5320	8
577	20241119	090300	4338100	5380	5380	5380	5380	5
578	20241119	090200	4311200	5410	5410	5410	5410	0
579	20241119	090100	4311200	5410	5330	5410	5330	501
580	20241119	090000	1640790	5310	5310	5310	5310	309