KissMeData/040160/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	191500	473518750	5560	5560	5560	5560	366
3	20231120	191400	473518750	5560	5560	5560	5560	0
4	20231120	191300	473518750	5560	5560	5560	5560	0
5	20231120	191200	473518750	5560	5560	5560	5560	0
6	20231120	191100	473518750	5560	5560	5560	5560	0
7	20231120	191000	473518750	5560	5560	5560	5560	0
8	20231120	190900	473518750	5560	5560	5560	5560	0
9	20231120	190800	473518750	5560	5560	5560	5560	0
10	20231120	190700	473518750	5560	5560	5560	5560	0
11	20231120	190600	473518750	5560	5560	5560	5560	0
12	20231120	190500	473518750	5560	5560	5560	5560	0
13	20231120	190400	473518750	5560	5560	5560	5560	0
14	20231120	190300	473518750	5560	5560	5560	5560	0
15	20231120	190200	473518750	5560	5560	5560	5560	0
16	20231120	190100	473518750	5560	5560	5560	5560	0
17	20231120	190000	473518750	5560	5560	5560	5560	0
18	20231120	185900	473518750	5560	5560	5560	5560	0
19	20231120	185800	473518750	5560	5560	5560	5560	0
20	20231120	185700	473518750	5560	5560	5560	5560	0
21	20231120	185600	473518750	5560	5560	5560	5560	0
22	20231120	185500	473518750	5560	5560	5560	5560	0
23	20231120	185400	473518750	5560	5560	5560	5560	0
24	20231120	185300	473518750	5560	5560	5560	5560	0
25	20231120	185200	473518750	5560	5560	5560	5560	0
26	20231120	185100	473518750	5560	5560	5560	5560	0
27	20231120	185000	473518750	5560	5560	5560	5560	0
28	20231120	184900	473518750	5560	5560	5560	5560	0
29	20231120	184800	473518750	5560	5560	5560	5560	0
30	20231120	184700	473518750	5560	5560	5560	5560	0
31	20231120	184600	473518750	5560	5560	5560	5560	0
32	20231120	184500	473518750	5560	5560	5560	5560	366
33	20231120	184400	473518750	5560	5560	5560	5560	0
34	20231120	184300	473518750	5560	5560	5560	5560	0
35	20231120	184200	473518750	5560	5560	5560	5560	0
36	20231120	184100	473518750	5560	5560	5560	5560	0
37	20231120	184000	473518750	5560	5560	5560	5560	0
38	20231120	183900	473518750	5560	5560	5560	5560	0
39	20231120	183800	473518750	5560	5560	5560	5560	0
40	20231120	183700	473518750	5560	5560	5560	5560	0
41	20231120	183600	473518750	5560	5560	5560	5560	0
42	20231120	183500	473518750	5560	5560	5560	5560	0
43	20231120	183400	473518750	5560	5560	5560	5560	0
44	20231120	183300	473518750	5560	5560	5560	5560	0
45	20231120	183200	473518750	5560	5560	5560	5560	0
46	20231120	183100	473518750	5560	5560	5560	5560	0
47	20231120	183000	473518750	5560	5560	5560	5560	0
48	20231120	182900	473518750	5560	5560	5560	5560	0
49	20231120	182800	473518750	5560	5560	5560	5560	0
50	20231120	182700	473518750	5560	5560	5560	5560	0
51	20231120	182600	473518750	5560	5560	5560	5560	0
52	20231120	182500	473518750	5560	5560	5560	5560	0
53	20231120	182400	473518750	5560	5560	5560	5560	0
54	20231120	182300	473518750	5560	5560	5560	5560	0
55	20231120	182200	473518750	5560	5560	5560	5560	0
56	20231120	182100	473518750	5560	5560	5560	5560	0
57	20231120	182000	473518750	5560	5560	5560	5560	0
58	20231120	181900	473518750	5560	5560	5560	5560	0
59	20231120	181800	473518750	5560	5560	5560	5560	0
60	20231120	181700	473518750	5560	5560	5560	5560	0
61	20231120	181600	473518750	5560	5560	5560	5560	0
62	20231120	181500	473518750	5560	5560	5560	5560	366
63	20231120	181400	473518750	5560	5560	5560	5560	0
64	20231120	181300	473518750	5560	5560	5560	5560	0
65	20231120	181200	473518750	5560	5560	5560	5560	0
66	20231120	181100	473518750	5560	5560	5560	5560	0
67	20231120	181000	473518750	5560	5560	5560	5560	0
68	20231120	180900	473518750	5560	5560	5560	5560	0
69	20231120	180800	473518750	5560	5560	5560	5560	0
70	20231120	180700	473518750	5560	5560	5560	5560	0
71	20231120	180600	473518750	5560	5560	5560	5560	0
72	20231120	180500	473518750	5560	5560	5560	5560	0
73	20231120	180400	473518750	5560	5560	5560	5560	0
74	20231120	180300	473518750	5560	5560	5560	5560	0
75	20231120	180200	473518750	5560	5560	5560	5560	0
76	20231120	180100	473518750	5560	5560	5560	5560	0
77	20231120	180000	473518750	5560	5560	5560	5560	0
78	20231120	175900	473518750	5560	5560	5560	5560	0
79	20231120	175800	473518750	5560	5560	5560	5560	0
80	20231120	175700	473518750	5560	5560	5560	5560	0
81	20231120	175600	473518750	5560	5560	5560	5560	0
82	20231120	175500	473518750	5560	5560	5560	5560	0
83	20231120	175400	473518750	5560	5560	5560	5560	0
84	20231120	175300	473518750	5560	5560	5560	5560	0
85	20231120	175200	473518750	5560	5560	5560	5560	0
86	20231120	175100	473518750	5560	5560	5560	5560	0
87	20231120	175000	473518750	5560	5560	5560	5560	0
88	20231120	174900	473518750	5560	5560	5560	5560	0
89	20231120	174800	473518750	5560	5560	5560	5560	0
90	20231120	174700	473518750	5560	5560	5560	5560	0
91	20231120	174600	473518750	5560	5560	5560	5560	0
92	20231120	174500	473518750	5560	5560	5560	5560	366
93	20231120	174400	473518750	5560	5560	5560	5560	0
94	20231120	174300	473518750	5560	5560	5560	5560	0
95	20231120	174200	473518750	5560	5560	5560	5560	0
96	20231120	174100	473518750	5560	5560	5560	5560	0
97	20231120	174000	473518750	5560	5560	5560	5560	0
98	20231120	173900	473518750	5560	5560	5560	5560	0
99	20231120	173800	473518750	5560	5560	5560	5560	0
100	20231120	173700	473518750	5560	5560	5560	5560	0
101	20231120	173600	473518750	5560	5560	5560	5560	0
102	20231120	173500	473518750	5560	5560	5560	5560	0
103	20231120	173400	473518750	5560	5560	5560	5560	0
104	20231120	173300	473518750	5560	5560	5560	5560	0
105	20231120	173200	473518750	5560	5560	5560	5560	0
106	20231120	173100	473518750	5560	5560	5560	5560	0
107	20231120	173000	473518750	5560	5560	5560	5560	0
108	20231120	172900	473518750	5560	5560	5560	5560	0
109	20231120	172800	473518750	5560	5560	5560	5560	0
110	20231120	172700	473518750	5560	5560	5560	5560	0
111	20231120	172600	473518750	5560	5560	5560	5560	0
112	20231120	172500	473518750	5560	5560	5560	5560	0
113	20231120	172400	473518750	5560	5560	5560	5560	0
114	20231120	172300	473518750	5560	5560	5560	5560	0
115	20231120	172200	473518750	5560	5560	5560	5560	0
116	20231120	172100	473518750	5560	5560	5560	5560	0
117	20231120	172000	473518750	5560	5560	5560	5560	0
118	20231120	171900	473518750	5560	5560	5560	5560	0
119	20231120	171800	473518750	5560	5560	5560	5560	0
120	20231120	171700	473518750	5560	5560	5560	5560	0
121	20231120	171600	473518750	5560	5560	5560	5560	0
122	20231120	171500	473518750	5560	5560	5560	5560	366
123	20231120	171400	473518750	5560	5560	5560	5560	0
124	20231120	171300	473518750	5560	5560	5560	5560	0
125	20231120	171200	473518750	5560	5560	5560	5560	0
126	20231120	171100	473518750	5560	5560	5560	5560	0
127	20231120	171000	473518750	5560	5560	5560	5560	0
128	20231120	170900	473518750	5560	5560	5560	5560	0
129	20231120	170800	473518750	5560	5560	5560	5560	0
130	20231120	170700	473518750	5560	5560	5560	5560	0
131	20231120	170600	473518750	5560	5560	5560	5560	0
132	20231120	170500	473518750	5560	5560	5560	5560	0
133	20231120	170400	473518750	5560	5560	5560	5560	0
134	20231120	170300	473518750	5560	5560	5560	5560	0
135	20231120	170200	473518750	5560	5560	5560	5560	0
136	20231120	170100	473518750	5560	5560	5560	5560	0
137	20231120	170000	473518750	5560	5560	5560	5560	0
138	20231120	165900	473518750	5560	5560	5560	5560	0
139	20231120	165800	473518750	5560	5560	5560	5560	0
140	20231120	165700	473518750	5560	5560	5560	5560	0
141	20231120	165600	473518750	5560	5560	5560	5560	0
142	20231120	165500	473518750	5560	5560	5560	5560	0
143	20231120	165400	473518750	5560	5560	5560	5560	0
144	20231120	165300	473518750	5560	5560	5560	5560	0
145	20231120	165200	473518750	5560	5560	5560	5560	0
146	20231120	165100	473518750	5560	5560	5560	5560	0
147	20231120	165000	473518750	5560	5560	5560	5560	0
148	20231120	164900	473518750	5560	5560	5560	5560	0
149	20231120	164800	473518750	5560	5560	5560	5560	0
150	20231120	164700	473518750	5560	5560	5560	5560	0
151	20231120	164600	473518750	5560	5560	5560	5560	0
152	20231120	164500	473518750	5560	5560	5560	5560	366
153	20231120	164400	473518750	5560	5560	5560	5560	0
154	20231120	164300	473518750	5560	5560	5560	5560	0
155	20231120	164200	473518750	5560	5560	5560	5560	0
156	20231120	164100	473518750	5560	5560	5560	5560	0
157	20231120	164000	473518750	5560	5560	5560	5560	0
158	20231120	163900	473518750	5560	5560	5560	5560	0
159	20231120	163800	473518750	5560	5560	5560	5560	0
160	20231120	163700	473518750	5560	5560	5560	5560	0
161	20231120	163600	473518750	5560	5560	5560	5560	0
162	20231120	163500	473518750	5560	5560	5560	5560	0
163	20231120	163400	473518750	5560	5560	5560	5560	0
164	20231120	163300	473518750	5560	5560	5560	5560	0
165	20231120	163200	473518750	5560	5560	5560	5560	0
166	20231120	163100	473518750	5560	5560	5560	5560	0
167	20231120	163000	473518750	5560	5560	5560	5560	0
168	20231120	162900	473518750	5560	5560	5560	5560	0
169	20231120	162800	473518750	5560	5560	5560	5560	0
170	20231120	162700	473518750	5560	5560	5560	5560	0
171	20231120	162600	473518750	5560	5560	5560	5560	0
172	20231120	162500	473518750	5560	5560	5560	5560	0
173	20231120	162400	473518750	5560	5560	5560	5560	0
174	20231120	162300	473518750	5560	5560	5560	5560	0
175	20231120	162200	473518750	5560	5560	5560	5560	0
176	20231120	162100	473518750	5560	5560	5560	5560	0
177	20231120	162000	473518750	5560	5560	5560	5560	0
178	20231120	161900	473518750	5560	5560	5560	5560	0
179	20231120	161800	473518750	5560	5560	5560	5560	0
180	20231120	161700	473518750	5560	5560	5560	5560	0
181	20231120	161600	473518750	5560	5560	5560	5560	0
182	20231120	161500	473518750	5560	5560	5560	5560	366
183	20231120	161400	473518750	5560	5560	5560	5560	0
184	20231120	161300	473518750	5560	5560	5560	5560	0
185	20231120	161200	473518750	5560	5560	5560	5560	0
186	20231120	161100	473518750	5560	5560	5560	5560	0
187	20231120	161000	473518750	5560	5560	5560	5560	0
188	20231120	160900	473518750	5560	5560	5560	5560	0
189	20231120	160800	473518750	5560	5560	5560	5560	0
190	20231120	160700	473518750	5560	5560	5560	5560	0
191	20231120	160600	473518750	5560	5560	5560	5560	0
192	20231120	160500	473518750	5560	5560	5560	5560	0
193	20231120	160400	473518750	5560	5560	5560	5560	0
194	20231120	160300	473518750	5560	5560	5560	5560	0
195	20231120	160200	473518750	5560	5560	5560	5560	0
196	20231120	160100	473518750	5560	5560	5560	5560	0
197	20231120	160000	473518750	5560	5560	5560	5560	0
198	20231120	155900	473518750	5560	5560	5560	5560	0
199	20231120	155800	473518750	5560	5560	5560	5560	0
200	20231120	155700	473518750	5560	5560	5560	5560	0
201	20231120	155600	473518750	5560	5560	5560	5560	0
202	20231120	155500	473518750	5560	5560	5560	5560	0
203	20231120	155400	473518750	5560	5560	5560	5560	0
204	20231120	155300	473518750	5560	5560	5560	5560	0
205	20231120	155200	473518750	5560	5560	5560	5560	0
206	20231120	155100	473518750	5560	5560	5560	5560	0
207	20231120	155000	473518750	5560	5560	5560	5560	0
208	20231120	154900	473518750	5560	5560	5560	5560	0
209	20231120	154800	473518750	5560	5560	5560	5560	0
210	20231120	154700	473518750	5560	5560	5560	5560	0
211	20231120	154600	473518750	5560	5560	5560	5560	0
212	20231120	154500	473518750	5560	5560	5560	5560	366
213	20231120	154400	473518750	5560	5560	5560	5560	0
214	20231120	154300	473518750	5560	5560	5560	5560	0
215	20231120	154200	473518750	5560	5560	5560	5560	0
216	20231120	154100	473518750	5560	5560	5560	5560	0
217	20231120	154000	473518750	5560	5560	5560	5560	0
218	20231120	153900	473518750	5560	5560	5560	5560	0
219	20231120	153800	473518750	5560	5560	5560	5560	0
220	20231120	153700	473518750	5560	5560	5560	5560	0
221	20231120	153600	473518750	5560	5560	5560	5560	0
222	20231120	153500	473518750	5560	5560	5560	5560	0
223	20231120	153400	473518750	5560	5560	5560	5560	0
224	20231120	153300	473518750	5560	5560	5560	5560	0
225	20231120	153200	473518750	5560	5560	5560	5560	0
226	20231120	153100	473518750	5560	5560	5560	5560	0
227	20231120	153000	473518750	5560	5560	5560	5560	366
228	20231120	152900	471483790	5520	5520	5520	5520	0
229	20231120	152800	471483790	5520	5520	5520	5520	0
230	20231120	152700	471483790	5520	5520	5520	5520	0
231	20231120	152600	471483790	5520	5520	5520	5520	0
232	20231120	152500	471483790	5520	5520	5520	5520	0
233	20231120	152400	471483790	5520	5520	5520	5520	0
234	20231120	152300	471483790	5520	5520	5520	5520	0
235	20231120	152200	471483790	5520	5520	5520	5520	0
236	20231120	152100	471483790	5520	5520	5520	5520	0
237	20231120	152000	471483790	5520	5520	5520	5520	0
238	20231120	151900	471483790	5520	5540	5540	5520	688
239	20231120	151800	467685130	5520	5520	5520	5520	155
240	20231120	151700	466829530	5550	5550	5550	5550	15
241	20231120	151600	466746280	5550	5550	5550	5550	21
242	20231120	151500	466629730	5550	5550	5550	5550	0
243	20231120	151400	466629730	5550	5530	5550	5530	622
244	20231120	151300	463184290	5530	5530	5530	5530	6
245	20231120	151200	463151110	5510	5530	5540	5510	3639
246	20231120	151100	443063140	5530	5540	5540	5530	1544
247	20231120	151000	434516380	5550	5550	5550	5550	31
248	20231120	150900	434344330	5550	5550	5550	5550	88
249	20231120	150800	433855930	5550	5550	5550	5550	1
250	20231120	150700	433850380	5560	5560	5560	5560	64
251	20231120	150600	433494540	5560	5560	5560	5560	22
252	20231120	150500	433372220	5560	5560	5560	5560	41
253	20231120	150400	433144260	5570	5570	5570	5570	11
254	20231120	150300	433082990	5570	5570	5570	5570	0
255	20231120	150200	433082990	5570	5560	5570	5560	36
256	20231120	150100	432882520	5560	5560	5560	5560	5
257	20231120	150000	432854720	5570	5570	5570	5570	39
258	20231120	145900	432637490	5570	5570	5570	5570	1
259	20231120	145800	432631920	5560	5570	5570	5560	11
260	20231120	145700	432570750	5570	5570	5570	5550	222
261	20231120	145600	431337050	5570	5570	5570	5570	18
262	20231120	145500	431236790	5570	5570	5570	5570	32
263	20231120	145400	431058550	5570	5570	5580	5560	565
264	20231120	145300	427911390	5550	5550	5550	5550	18
265	20231120	145200	427811490	5540	5550	5550	5540	252
266	20231120	145100	426413650	5560	5570	5570	5560	10
267	20231120	145000	426358000	5580	5580	5580	5580	139
268	20231120	144900	425582380	5550	5580	5580	5550	230
269	20231120	144800	424301980	5570	5560	5570	5560	32
270	20231120	144700	424123750	5560	5560	5560	5560	6
271	20231120	144600	424090390	5560	5570	5570	5560	24
272	20231120	144500	423956760	5570	5570	5570	5560	52
273	20231120	144400	423667130	5560	5560	5560	5560	0
274	20231120	144300	423667130	5560	5570	5570	5560	36
275	20231120	144200	423466660	5560	5570	5570	5560	11
276	20231120	144100	423405430	5570	5570	5570	5570	56
277	20231120	144000	423093510	5570	5570	5570	5570	94
278	20231120	143900	422569930	5540	5560	5560	5540	205
279	20231120	143800	421433930	5560	5560	5570	5560	50
280	20231120	143700	421155620	5560	5560	5560	5560	20
281	20231120	143600	421044420	5560	5550	5560	5550	23
282	20231120	143500	420916720	5550	5550	5550	5550	38
283	20231120	143400	420705820	5550	5550	5550	5550	241
284	20231120	143300	419368270	5550	5550	5550	5550	431
285	20231120	143200	416976220	5540	5560	5560	5540	1189
286	20231120	143100	410378750	5570	5580	5580	5570	35
287	20231120	143000	410183490	5580	5570	5580	5570	24
288	20231120	142900	410049610	5570	5570	5570	5570	5
289	20231120	142800	410021760	5590	5580	5590	5550	1837
290	20231120	142700	399763000	5560	5560	5560	5560	7
291	20231120	142600	399724080	5580	5560	5580	5560	52
292	20231120	142500	399434340	5560	5580	5580	5560	25
293	20231120	142400	399294940	5560	5560	5560	5560	25
294	20231120	142300	399155940	5580	5560	5580	5560	36
295	20231120	142200	398955160	5560	5560	5560	5560	364
296	20231120	142100	396931320	5570	5590	5590	5570	35
297	20231120	142000	396735750	5560	5570	5590	5560	531
298	20231120	141900	393782630	5590	5590	5590	5590	31
299	20231120	141800	393609340	5590	5570	5590	5570	92
300	20231120	141700	393095160	5590	5590	5590	5590	0
301	20231120	141600	393095160	5590	5590	5590	5570	54
302	20231120	141500	392793400	5590	5590	5590	5590	23
303	20231120	141400	392664830	5590	5590	5590	5570	125
304	20231120	141300	391966160	5560	5560	5560	5560	0
305	20231120	141200	391966160	5560	5570	5570	5560	10
306	20231120	141100	391910510	5590	5590	5590	5590	31
307	20231120	141000	391737220	5590	5570	5590	5560	42
308	20231120	140900	391502590	5570	5580	5580	5570	34
309	20231120	140800	391312880	5570	5580	5580	5570	35
310	20231120	140700	391117650	5560	5570	5570	5560	400
311	20231120	140600	388893610	5580	5590	5590	5580	50
312	20231120	140500	388614420	5590	5590	5590	5590	20
313	20231120	140400	388502620	5570	5590	5590	5570	36
314	20231120	140300	388301480	5570	5570	5570	5570	12
315	20231120	140200	388234640	5590	5590	5590	5590	119
316	20231120	140100	387569430	5570	5570	5570	5570	5
317	20231120	140000	387541580	5570	5570	5570	5570	0
318	20231120	135900	387541580	5570	5570	5590	5570	124
319	20231120	135800	386850280	5570	5570	5570	5570	0
320	20231120	135700	386850280	5570	5590	5590	5570	35
321	20231120	135600	386654710	5570	5570	5570	5570	18
322	20231120	135500	386554450	5570	5560	5570	5560	129
323	20231120	135400	385837160	5560	5550	5560	5550	52
324	20231120	135300	385548250	5550	5560	5560	5550	584
325	20231120	135200	382307000	5560	5560	5560	5560	31
326	20231120	135100	382134640	5560	5550	5560	5550	22
327	20231120	135000	382012520	5550	5560	5560	5550	1410
328	20231120	134900	374186880	5570	5580	5580	5570	786
329	20231120	134800	369808810	5580	5570	5580	5570	260
330	20231120	134700	368360560	5590	5590	5590	5590	31
331	20231120	134600	368187270	5590	5580	5590	5580	107
332	20231120	134500	367589340	5580	5580	5580	5580	42
333	20231120	134400	367354980	5580	5580	5580	5580	8
334	20231120	134300	367310340	5580	5580	5580	5580	0
335	20231120	134200	367310340	5580	5580	5580	5580	36
336	20231120	134100	367109460	5580	5580	5580	5580	5
337	20231120	134000	367081560	5590	5580	5590	5580	46
338	20231120	133900	366824730	5580	5580	5580	5580	0
339	20231120	133800	366824730	5580	5580	5580	5580	5
340	20231120	133700	366796830	5580	5580	5580	5580	31
341	20231120	133600	366623850	5590	5580	5590	5580	48
342	20231120	133500	366355730	5580	5580	5580	5580	50
343	20231120	133400	366076730	5580	5590	5590	5580	27
344	20231120	133300	365925890	5590	5580	5590	5580	632
345	20231120	133200	362393240	5580	5580	5580	5580	31
346	20231120	133100	362220260	5570	5570	5570	5570	0
347	20231120	133000	362220260	5570	5570	5570	5570	127
348	20231120	132900	361512870	5570	5570	5570	5570	1
349	20231120	132800	361507300	5570	5570	5570	5570	31
350	20231120	132700	361334630	5570	5570	5570	5570	7
351	20231120	132600	361295640	5570	5570	5570	5570	26
352	20231120	132500	361150820	5570	5570	5570	5570	137
353	20231120	132400	360387730	5570	5570	5570	5570	0
354	20231120	132300	360387730	5570	5560	5570	5560	35
355	20231120	132200	360192820	5560	5560	5560	5560	4
356	20231120	132100	360170580	5570	5570	5570	5570	8
357	20231120	132000	360126020	5570	5570	5570	5570	32
358	20231120	131900	359947780	5560	5570	5580	5560	16
359	20231120	131800	359858700	5580	5580	5580	5580	31
360	20231120	131700	359685720	5580	5580	5580	5580	0
361	20231120	131600	359685720	5580	5580	5580	5580	19
362	20231120	131500	359579700	5580	5580	5580	5570	41
363	20231120	131400	359350960	5580	5580	5580	5580	88
364	20231120	131300	358859920	5580	5580	5580	5580	34
365	20231120	131200	358670200	5550	5550	5550	5550	374
366	20231120	131100	356594500	5560	5580	5580	5560	40
367	20231120	131000	356371480	5560	5580	5580	5560	1016
368	20231120	130900	350722200	5580	5580	5580	5580	7
369	20231120	130800	350683140	5580	5570	5580	5550	43
370	20231120	130700	350443350	5570	5590	5590	5570	38
371	20231120	130600	350231140	5590	5590	5590	5590	32
372	20231120	130500	350052260	5560	5570	5570	5560	4001
373	20231120	130400	327791920	5570	5580	5600	5570	957
374	20231120	130300	322460490	5600	5590	5600	5580	719
375	20231120	130200	318447770	5590	5590	5590	5590	304
376	20231120	130100	316748410	5590	5600	5600	5590	32
377	20231120	130000	316569220	5600	5600	5600	5600	12
378	20231120	125900	316502020	5600	5600	5600	5600	44
379	20231120	125800	316255620	5600	5600	5600	5600	119
380	20231120	125700	315589220	5600	5600	5600	5600	27
381	20231120	125600	315438020	5600	5590	5600	5590	53
382	20231120	125500	315141390	5590	5590	5590	5590	2
383	20231120	125400	315130210	5590	5590	5600	5590	530
384	20231120	125300	312167200	5600	5610	5610	5600	42
385	20231120	125200	311931960	5610	5610	5610	5590	7
386	20231120	125100	311892730	5610	5610	5620	5610	236
387	20231120	125000	310568700	5610	5610	5610	5610	2
388	20231120	124900	310557480	5580	5600	5610	5580	136
389	20231120	124800	309796980	5610	5610	5610	5610	11
390	20231120	124700	309735270	5610	5610	5610	5610	55
391	20231120	124600	309426720	5610	5610	5610	5610	50
392	20231120	124500	309146220	5610	5600	5610	5600	10
393	20231120	124400	309090140	5610	5610	5610	5610	31
394	20231120	124300	308916230	5600	5600	5600	5600	535
395	20231120	124200	305920230	5600	5600	5600	5600	123
396	20231120	124100	305231430	5600	5600	5600	5600	5
397	20231120	124000	305203430	5600	5590	5600	5590	24
398	20231120	123900	305069120	5590	5600	5600	5590	125
399	20231120	123800	304370030	5600	5600	5600	5600	4
400	20231120	123700	304347630	5600	5610	5610	5600	35
401	20231120	123600	304151320	5610	5610	5610	5610	19
402	20231120	123500	304044730	5610	5600	5610	5600	357
403	20231120	123400	302042020	5610	5600	5610	5600	235
404	20231120	123300	300725680	5590	5600	5600	5590	105
405	20231120	123200	300138680	5600	5600	5600	5600	61
406	20231120	123100	299797080	5600	5600	5600	5600	73
407	20231120	123000	299388280	5600	5600	5600	5600	11
408	20231120	122900	299326680	5600	5590	5600	5590	41
409	20231120	122800	299097130	5600	5590	5600	5590	2000
410	20231120	122700	287903930	5590	5590	5590	5590	1455
411	20231120	122600	279770480	5590	5590	5590	5590	111
412	20231120	122500	279149990	5590	5590	5590	5590	84
413	20231120	122400	278680430	5590	5590	5590	5590	66
414	20231120	122300	278311490	5590	5590	5590	5570	358
415	20231120	122200	276310350	5580	5590	5590	5580	616
416	20231120	122100	272871910	5590	5580	5590	5580	752
417	20231120	122000	268668250	5580	5580	5580	5580	896
418	20231120	121900	263668570	5570	5570	5570	5570	0
419	20231120	121800	263668570	5570	5580	5580	5570	8
420	20231120	121700	263623950	5580	5570	5580	5570	197
421	20231120	121600	262525690	5570	5580	5580	5570	103
422	20231120	121500	261950970	5580	5580	5580	5580	35
423	20231120	121400	261755670	5570	5560	5580	5560	64
424	20231120	121300	261399190	5570	5570	5570	5570	0
425	20231120	121200	261399190	5570	5570	5570	5570	45
426	20231120	121100	261148540	5570	5570	5570	5570	22
427	20231120	121000	261026000	5570	5580	5580	5570	208
428	20231120	120900	259865410	5580	5570	5580	5570	82
429	20231120	120800	259407890	5580	5580	5580	5580	31
430	20231120	120700	259234910	5570	5580	5580	5570	11
431	20231120	120600	259173590	5580	5580	5580	5580	21
432	20231120	120500	259056410	5580	5580	5580	5580	36
433	20231120	120400	258855530	5580	5580	5580	5580	103
434	20231120	120300	258280790	5580	5580	5580	5580	101
435	20231120	120200	257717210	5580	5580	5580	5580	78
436	20231120	120100	257281970	5580	5580	5580	5580	0
437	20231120	120000	257281970	5580	5570	5580	5570	63
438	20231120	115900	256930440	5570	5580	5580	5570	67
439	20231120	115800	256557190	5580	5580	5580	5580	54
440	20231120	115700	256255870	5570	5570	5570	5570	0
441	20231120	115600	256255870	5570	5580	5580	5570	37
442	20231120	115500	256049570	5580	5580	5580	5580	36
443	20231120	115400	255848690	5580	5580	5580	5570	133
444	20231120	115300	255106960	5580	5580	5580	5580	31
445	20231120	115200	254933980	5570	5570	5570	5570	10
446	20231120	115100	254878280	5580	5580	5580	5580	35
447	20231120	115000	254682980	5580	5580	5580	5580	9
448	20231120	114900	254632760	5580	5580	5580	5580	0
449	20231120	114800	254632760	5580	5580	5580	5580	40
450	20231120	114700	254409560	5580	5580	5580	5580	4
451	20231120	114600	254387240	5580	5580	5580	5580	51
452	20231120	114500	254102660	5580	5580	5580	5580	4
453	20231120	114400	254080340	5580	5580	5580	5580	9
454	20231120	114300	254030120	5580	5580	5580	5580	38
455	20231120	114200	253818080	5570	5570	5570	5570	4
456	20231120	114100	253795800	5570	5580	5580	5570	72
457	20231120	114000	253394450	5580	5580	5580	5580	19
458	20231120	113900	253288430	5580	5580	5580	5580	7
459	20231120	113800	253249370	5580	5580	5580	5580	118
460	20231120	113700	252590930	5570	5570	5570	5570	1
461	20231120	113600	252585360	5570	5580	5580	5570	63
462	20231120	113500	252233870	5580	5580	5580	5580	0
463	20231120	113400	252233870	5580	5580	5580	5580	31
464	20231120	113300	252060890	5550	5550	5550	5550	0
465	20231120	113200	252060890	5550	5580	5580	5550	1009
466	20231120	113100	246456650	5580	5580	5580	5580	31
467	20231120	113000	246283670	5580	5580	5580	5580	0
468	20231120	112900	246283670	5580	5580	5580	5580	38
469	20231120	112800	246071630	5580	5580	5580	5580	29
470	20231120	112700	245909810	5580	5580	5580	5580	23
471	20231120	112600	245781470	5580	5580	5580	5580	31
472	20231120	112500	245608490	5560	5580	5580	5560	99
473	20231120	112400	245057900	5580	5580	5580	5580	44
474	20231120	112300	244812380	5590	5590	5590	5590	0
475	20231120	112200	244812380	5590	5580	5590	5580	91
476	20231120	112100	244303730	5590	5580	5590	5580	99
477	20231120	112000	243750950	5580	5580	5580	5580	0
478	20231120	111900	243750950	5580	5580	5580	5580	31
479	20231120	111800	243577970	5580	5580	5580	5580	8
480	20231120	111700	243533330	5580	5580	5580	5580	77
481	20231120	111600	243103670	5560	5560	5560	5560	2
482	20231120	111500	243092550	5560	5570	5570	5560	300
483	20231120	111400	241422260	5580	5580	5580	5580	33
484	20231120	111300	241238120	5580	5580	5580	5580	160
485	20231120	111200	240345320	5580	5580	5580	5580	31
486	20231120	111100	240172340	5580	5580	5580	5580	0
487	20231120	111000	240172340	5580	5580	5580	5580	86
488	20231120	110900	239692460	5580	5580	5580	5580	34
489	20231120	110800	239502740	5560	5560	5560	5560	0
490	20231120	110700	239502740	5560	5580	5580	5560	33
491	20231120	110600	239318640	5580	5570	5580	5570	112
492	20231120	110500	238694680	5570	5570	5570	5570	0
493	20231120	110400	238694680	5570	5550	5570	5550	33
494	20231120	110300	238510900	5570	5560	5570	5560	66
495	20231120	110200	238143450	5560	5520	5560	5520	123
496	20231120	110100	237463250	5520	5540	5540	5520	5189
497	20231120	110000	208787140	5540	5590	5590	5540	652
498	20231120	105900	205171250	5560	5590	5590	5560	507
499	20231120	105800	202337280	5590	5590	5590	5590	0
500	20231120	105700	202337280	5590	5570	5590	5550	1021
501	20231120	105600	196663330	5600	5580	5600	5580	94
502	20231120	105500	196137350	5570	5580	5580	5570	510
503	20231120	105400	193291790	5580	5570	5580	5570	2
504	20231120	105300	193280640	5570	5570	5570	5570	0
505	20231120	105200	193280640	5570	5580	5590	5570	331
506	20231120	105100	191434420	5590	5590	5590	5590	555
507	20231120	105000	188331970	5590	5600	5600	5590	123
508	20231120	104900	187643220	5600	5600	5600	5600	2316
509	20231120	104800	174673620	5590	5590	5590	5590	54
510	20231120	104700	174371760	5600	5600	5600	5600	535
511	20231120	104600	171375760	5600	5600	5600	5600	23
512	20231120	104500	171246960	5600	5590	5600	5570	123
513	20231120	104400	170560780	5600	5600	5600	5600	10
514	20231120	104300	170504780	5600	5600	5600	5600	1031
515	20231120	104200	164731180	5600	5580	5600	5570	1614
516	20231120	104100	155703980	5580	5580	5580	5580	4
517	20231120	104000	155681660	5590	5590	5590	5570	303
518	20231120	103900	153992650	5580	5580	5580	5580	964
519	20231120	103800	148613530	5580	5580	5580	5580	125
520	20231120	103700	147916030	5580	5580	5580	5580	5
521	20231120	103600	147888130	5570	5570	5580	5570	56
522	20231120	103500	147575840	5580	5580	5580	5580	35
523	20231120	103400	147380540	5580	5570	5580	5570	1883
524	20231120	103300	136885930	5570	5560	5570	5560	36
525	20231120	103200	136685420	5550	5550	5550	5550	0
526	20231120	103100	136685420	5550	5560	5560	5550	162
527	20231120	103000	135786000	5570	5570	5570	5570	31
528	20231120	102900	135613330	5570	5570	5570	5570	184
529	20231120	102800	134588450	5570	5570	5570	5570	72
530	20231120	102700	134187410	5570	5570	5570	5570	10
531	20231120	102600	134131710	5570	5570	5570	5570	56
532	20231120	102500	133819790	5560	5560	5560	5560	3
533	20231120	102400	133803110	5570	5570	5570	5570	242
534	20231120	102300	132455170	5570	5570	5570	5570	32
535	20231120	102200	132276930	5570	5560	5570	5560	10
536	20231120	102100	132221280	5570	5570	5570	5570	287
537	20231120	102000	130622690	5570	5570	5570	5570	4
538	20231120	101900	130600410	5570	5570	5570	5570	2
539	20231120	101800	130589270	5570	5560	5570	5560	1235
540	20231120	101700	123718770	5560	5560	5560	5560	229
541	20231120	101600	122445530	5560	5560	5560	5560	79
542	20231120	101500	122006290	5560	5560	5560	5560	9
543	20231120	101400	121956250	5560	5560	5560	5560	0
544	20231120	101300	121956250	5560	5560	5560	5560	40
545	20231120	101200	121733850	5560	5560	5560	5560	0
546	20231120	101100	121733850	5560	5560	5560	5560	35
547	20231120	101000	121539250	5560	5560	5570	5560	844
548	20231120	100900	116846450	5560	5550	5560	5550	152
549	20231120	100800	116002510	5550	5550	5550	5550	1
550	20231120	100700	115996960	5550	5550	5550	5550	76
551	20231120	100600	115575160	5550	5540	5550	5540	124
552	20231120	100500	114887860	5540	5560	5560	5540	175
553	20231120	100400	113917440	5550	5570	5570	5550	57
554	20231120	100300	113600430	5560	5560	5560	5560	505
555	20231120	100200	110792630	5560	5560	5560	5560	1580
556	20231120	100100	102007830	5560	5560	5560	5560	136
557	20231120	100000	101251670	5560	5560	5560	5560	22
558	20231120	095900	101129350	5560	5560	5560	5560	49
559	20231120	095800	100856910	5560	5560	5560	5530	172
560	20231120	095700	99900870	5560	5560	5560	5550	25
561	20231120	095600	99761880	5560	5530	5560	5530	1977
562	20231120	095500	88802620	5530	5510	5530	5510	3347
563	20231120	095400	70316340	5510	5510	5510	5510	36
564	20231120	095300	70117980	5510	5510	5510	5510	5
565	20231120	095200	70090430	5510	5510	5510	5500	962
566	20231120	095100	64798790	5510	5510	5510	5510	0
567	20231120	095000	64798790	5510	5510	5510	5510	5
568	20231120	094900	64771240	5520	5520	5520	5510	36
569	20231120	094800	64572530	5510	5510	5510	5510	0
570	20231120	094700	64572530	5510	5520	5520	5510	514
571	20231120	094600	61740080	5520	5520	5520	5510	449
572	20231120	094500	59262590	5520	5520	5520	5520	53
573	20231120	094400	58970030	5520	5520	5520	5510	188
574	20231120	094300	57932340	5520	5520	5520	5520	0
575	20231120	094200	57932340	5520	5510	5520	5510	40
576	20231120	094100	57711580	5510	5510	5510	5510	0
577	20231120	094000	57711580	5510	5510	5510	5510	2
578	20231120	093900	57700560	5510	5510	5510	5510	240
579	20231120	093800	56378160	5520	5510	5520	5510	14
580	20231120	093700	56300920	5520	5520	5520	5520	32
581	20231120	093600	56124280	5520	5520	5520	5520	66
582	20231120	093500	55759960	5520	5510	5520	5510	32
583	20231120	093400	55583590	5490	5490	5490	5490	112
584	20231120	093300	54968710	5490	5500	5500	5490	1354
585	20231120	093200	47531460	5500	5510	5520	5500	833
586	20231120	093100	42947350	5520	5520	5520	5520	12
587	20231120	093000	42881110	5520	5520	5520	5520	34
588	20231120	092900	42693430	5510	5510	5510	5510	0
589	20231120	092800	42693430	5510	5510	5510	5510	0
590	20231120	092700	42693430	5510	5500	5520	5500	43
591	20231120	092600	42456150	5520	5520	5520	5520	21
592	20231120	092500	42340230	5520	5510	5520	5510	531
593	20231120	092400	39414110	5510	5530	5530	5510	405
594	20231120	092300	37180070	5530	5530	5530	5530	218
595	20231120	092200	35974530	5540	5540	5540	5540	41
596	20231120	092100	35747390	5540	5540	5540	5540	180
597	20231120	092000	34750190	5540	5530	5540	5520	157
598	20231120	091900	33881900	5530	5530	5530	5520	268
599	20231120	091800	32399910	5530	5530	5530	5530	31
600	20231120	091700	32228480	5520	5520	5520	5520	7
601	20231120	091600	32189840	5520	5510	5520	5510	71
602	20231120	091500	31797930	5510	5510	5510	5510	25
603	20231120	091400	31660180	5510	5510	5510	5510	0
604	20231120	091300	31660180	5510	5520	5520	5510	43
605	20231120	091200	31422940	5520	5510	5520	5510	17
606	20231120	091100	31329230	5490	5490	5490	5490	0
607	20231120	091000	31329230	5490	5490	5490	5490	0
608	20231120	090900	31329230	5490	5490	5490	5490	0
609	20231120	090800	31329230	5490	5490	5490	5490	387
610	20231120	090700	29204600	5490	5490	5490	5490	0
611	20231120	090600	29204600	5490	5490	5490	5490	300
612	20231120	090500	27557600	5500	5490	5500	5490	43
613	20231120	090400	27321130	5490	5490	5490	5480	593
614	20231120	090300	24067560	5490	5470	5490	5470	321
615	20231120	090200	22311550	5500	5500	5500	5500	0
616	20231120	090100	22311550	5500	5500	5500	5500	4
617	20231120	090000	22289550	5460	5490	5500	5460	4064