KissMeData/040160/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191600	518089400	5650	5650	5650	5650	1584
3	20231121	191500	518089400	5650	5650	5650	5650	0
4	20231121	191400	518089400	5650	5650	5650	5650	0
5	20231121	191300	518089400	5650	5650	5650	5650	0
6	20231121	191200	518089400	5650	5650	5650	5650	0
7	20231121	191100	518089400	5650	5650	5650	5650	0
8	20231121	191000	518089400	5650	5650	5650	5650	0
9	20231121	190900	518089400	5650	5650	5650	5650	0
10	20231121	190800	518089400	5650	5650	5650	5650	0
11	20231121	190700	518089400	5650	5650	5650	5650	0
12	20231121	190600	518089400	5650	5650	5650	5650	0
13	20231121	190500	518089400	5650	5650	5650	5650	0
14	20231121	190400	518089400	5650	5650	5650	5650	0
15	20231121	190300	518089400	5650	5650	5650	5650	0
16	20231121	190200	518089400	5650	5650	5650	5650	0
17	20231121	190100	518089400	5650	5650	5650	5650	0
18	20231121	190000	518089400	5650	5650	5650	5650	0
19	20231121	185900	518089400	5650	5650	5650	5650	0
20	20231121	185800	518089400	5650	5650	5650	5650	0
21	20231121	185700	518089400	5650	5650	5650	5650	0
22	20231121	185600	518089400	5650	5650	5650	5650	0
23	20231121	185500	518089400	5650	5650	5650	5650	0
24	20231121	185400	518089400	5650	5650	5650	5650	0
25	20231121	185300	518089400	5650	5650	5650	5650	0
26	20231121	185200	518089400	5650	5650	5650	5650	0
27	20231121	185100	518089400	5650	5650	5650	5650	0
28	20231121	185000	518089400	5650	5650	5650	5650	0
29	20231121	184900	518089400	5650	5650	5650	5650	0
30	20231121	184800	518089400	5650	5650	5650	5650	0
31	20231121	184700	518089400	5650	5650	5650	5650	0
32	20231121	184600	518089400	5650	5650	5650	5650	1584
33	20231121	184500	518089400	5650	5650	5650	5650	0
34	20231121	184400	518089400	5650	5650	5650	5650	0
35	20231121	184300	518089400	5650	5650	5650	5650	0
36	20231121	184200	518089400	5650	5650	5650	5650	0
37	20231121	184100	518089400	5650	5650	5650	5650	0
38	20231121	184000	518089400	5650	5650	5650	5650	0
39	20231121	183900	518089400	5650	5650	5650	5650	0
40	20231121	183800	518089400	5650	5650	5650	5650	0
41	20231121	183700	518089400	5650	5650	5650	5650	0
42	20231121	183600	518089400	5650	5650	5650	5650	0
43	20231121	183500	518089400	5650	5650	5650	5650	0
44	20231121	183400	518089400	5650	5650	5650	5650	0
45	20231121	183300	518089400	5650	5650	5650	5650	0
46	20231121	183200	518089400	5650	5650	5650	5650	0
47	20231121	183100	518089400	5650	5650	5650	5650	0
48	20231121	183000	518089400	5650	5650	5650	5650	0
49	20231121	182900	518089400	5650	5650	5650	5650	0
50	20231121	182800	518089400	5650	5650	5650	5650	0
51	20231121	182700	518089400	5650	5650	5650	5650	0
52	20231121	182600	518089400	5650	5650	5650	5650	0
53	20231121	182500	518089400	5650	5650	5650	5650	0
54	20231121	182400	518089400	5650	5650	5650	5650	0
55	20231121	182300	518089400	5650	5650	5650	5650	0
56	20231121	182200	518089400	5650	5650	5650	5650	0
57	20231121	182100	518089400	5650	5650	5650	5650	0
58	20231121	182000	518089400	5650	5650	5650	5650	0
59	20231121	181900	518089400	5650	5650	5650	5650	0
60	20231121	181800	518089400	5650	5650	5650	5650	0
61	20231121	181700	518089400	5650	5650	5650	5650	0
62	20231121	181600	518089400	5650	5650	5650	5650	1584
63	20231121	181500	518089400	5650	5650	5650	5650	0
64	20231121	181400	518089400	5650	5650	5650	5650	0
65	20231121	181300	518089400	5650	5650	5650	5650	0
66	20231121	181200	518089400	5650	5650	5650	5650	0
67	20231121	181100	518089400	5650	5650	5650	5650	0
68	20231121	181000	518089400	5650	5650	5650	5650	0
69	20231121	180900	518089400	5650	5650	5650	5650	0
70	20231121	180800	518089400	5650	5650	5650	5650	0
71	20231121	180700	518089400	5650	5650	5650	5650	0
72	20231121	180600	518089400	5650	5650	5650	5650	0
73	20231121	180500	518089400	5650	5650	5650	5650	0
74	20231121	180400	518089400	5650	5650	5650	5650	0
75	20231121	180300	518089400	5650	5650	5650	5650	0
76	20231121	180200	518089400	5650	5650	5650	5650	0
77	20231121	180100	518089400	5650	5650	5650	5650	0
78	20231121	180000	518089400	5650	5650	5650	5650	0
79	20231121	175900	518089400	5650	5650	5650	5650	0
80	20231121	175800	518089400	5650	5650	5650	5650	0
81	20231121	175700	518089400	5650	5650	5650	5650	0
82	20231121	175600	518089400	5650	5650	5650	5650	0
83	20231121	175500	518089400	5650	5650	5650	5650	0
84	20231121	175400	518089400	5650	5650	5650	5650	0
85	20231121	175300	518089400	5650	5650	5650	5650	0
86	20231121	175200	518089400	5650	5650	5650	5650	0
87	20231121	175100	518089400	5650	5650	5650	5650	0
88	20231121	175000	518089400	5650	5650	5650	5650	0
89	20231121	174900	518089400	5650	5650	5650	5650	0
90	20231121	174800	518089400	5650	5650	5650	5650	0
91	20231121	174700	518089400	5650	5650	5650	5650	0
92	20231121	174600	518089400	5650	5650	5650	5650	1584
93	20231121	174500	518089400	5650	5650	5650	5650	0
94	20231121	174400	518089400	5650	5650	5650	5650	0
95	20231121	174300	518089400	5650	5650	5650	5650	0
96	20231121	174200	518089400	5650	5650	5650	5650	0
97	20231121	174100	518089400	5650	5650	5650	5650	0
98	20231121	174000	518089400	5650	5650	5650	5650	0
99	20231121	173900	518089400	5650	5650	5650	5650	0
100	20231121	173800	518089400	5650	5650	5650	5650	0
101	20231121	173700	518089400	5650	5650	5650	5650	0
102	20231121	173600	518089400	5650	5650	5650	5650	0
103	20231121	173500	518089400	5650	5650	5650	5650	0
104	20231121	173400	518089400	5650	5650	5650	5650	0
105	20231121	173300	518089400	5650	5650	5650	5650	0
106	20231121	173200	518089400	5650	5650	5650	5650	0
107	20231121	173100	518089400	5650	5650	5650	5650	0
108	20231121	173000	518089400	5650	5650	5650	5650	0
109	20231121	172900	518089400	5650	5650	5650	5650	0
110	20231121	172800	518089400	5650	5650	5650	5650	0
111	20231121	172700	518089400	5650	5650	5650	5650	0
112	20231121	172600	518089400	5650	5650	5650	5650	0
113	20231121	172500	518089400	5650	5650	5650	5650	0
114	20231121	172400	518089400	5650	5650	5650	5650	0
115	20231121	172300	518089400	5650	5650	5650	5650	0
116	20231121	172200	518089400	5650	5650	5650	5650	0
117	20231121	172100	518089400	5650	5650	5650	5650	0
118	20231121	172000	518089400	5650	5650	5650	5650	0
119	20231121	171900	518089400	5650	5650	5650	5650	0
120	20231121	171800	518089400	5650	5650	5650	5650	0
121	20231121	171700	518089400	5650	5650	5650	5650	0
122	20231121	171600	518089400	5650	5650	5650	5650	1584
123	20231121	171500	518089400	5650	5650	5650	5650	0
124	20231121	171400	518089400	5650	5650	5650	5650	0
125	20231121	171300	518089400	5650	5650	5650	5650	0
126	20231121	171200	518089400	5650	5650	5650	5650	0
127	20231121	171100	518089400	5650	5650	5650	5650	0
128	20231121	171000	518089400	5650	5650	5650	5650	0
129	20231121	170900	518089400	5650	5650	5650	5650	0
130	20231121	170800	518089400	5650	5650	5650	5650	0
131	20231121	170700	518089400	5650	5650	5650	5650	0
132	20231121	170600	518089400	5650	5650	5650	5650	0
133	20231121	170500	518089400	5650	5650	5650	5650	0
134	20231121	170400	518089400	5650	5650	5650	5650	0
135	20231121	170300	518089400	5650	5650	5650	5650	0
136	20231121	170200	518089400	5650	5650	5650	5650	0
137	20231121	170100	518089400	5650	5650	5650	5650	0
138	20231121	170000	518089400	5650	5650	5650	5650	0
139	20231121	165900	518089400	5650	5650	5650	5650	0
140	20231121	165800	518089400	5650	5650	5650	5650	0
141	20231121	165700	518089400	5650	5650	5650	5650	0
142	20231121	165600	518089400	5650	5650	5650	5650	0
143	20231121	165500	518089400	5650	5650	5650	5650	0
144	20231121	165400	518089400	5650	5650	5650	5650	0
145	20231121	165300	518089400	5650	5650	5650	5650	0
146	20231121	165200	518089400	5650	5650	5650	5650	0
147	20231121	165100	518089400	5650	5650	5650	5650	0
148	20231121	165000	518089400	5650	5650	5650	5650	0
149	20231121	164900	518089400	5650	5650	5650	5650	0
150	20231121	164800	518089400	5650	5650	5650	5650	0
151	20231121	164700	518089400	5650	5650	5650	5650	0
152	20231121	164600	518089400	5650	5650	5650	5650	1584
153	20231121	164500	518089400	5650	5650	5650	5650	0
154	20231121	164400	518089400	5650	5650	5650	5650	0
155	20231121	164300	518089400	5650	5650	5650	5650	0
156	20231121	164200	518089400	5650	5650	5650	5650	0
157	20231121	164100	518089400	5650	5650	5650	5650	0
158	20231121	164000	518089400	5650	5650	5650	5650	0
159	20231121	163900	518089400	5650	5650	5650	5650	0
160	20231121	163800	518089400	5650	5650	5650	5650	0
161	20231121	163700	518089400	5650	5650	5650	5650	0
162	20231121	163600	518089400	5650	5650	5650	5650	0
163	20231121	163500	518089400	5650	5650	5650	5650	0
164	20231121	163400	518089400	5650	5650	5650	5650	0
165	20231121	163300	518089400	5650	5650	5650	5650	0
166	20231121	163200	518089400	5650	5650	5650	5650	0
167	20231121	163100	518089400	5650	5650	5650	5650	0
168	20231121	163000	518089400	5650	5650	5650	5650	0
169	20231121	162900	518089400	5650	5650	5650	5650	0
170	20231121	162800	518089400	5650	5650	5650	5650	0
171	20231121	162700	518089400	5650	5650	5650	5650	0
172	20231121	162600	518089400	5650	5650	5650	5650	0
173	20231121	162500	518089400	5650	5650	5650	5650	0
174	20231121	162400	518089400	5650	5650	5650	5650	0
175	20231121	162300	518089400	5650	5650	5650	5650	0
176	20231121	162200	518089400	5650	5650	5650	5650	0
177	20231121	162100	518089400	5650	5650	5650	5650	0
178	20231121	162000	518089400	5650	5650	5650	5650	0
179	20231121	161900	518089400	5650	5650	5650	5650	0
180	20231121	161800	518089400	5650	5650	5650	5650	0
181	20231121	161700	518089400	5650	5650	5650	5650	0
182	20231121	161600	518089400	5650	5650	5650	5650	1584
183	20231121	161500	518089400	5650	5650	5650	5650	0
184	20231121	161400	518089400	5650	5650	5650	5650	0
185	20231121	161300	518089400	5650	5650	5650	5650	0
186	20231121	161200	518089400	5650	5650	5650	5650	0
187	20231121	161100	518089400	5650	5650	5650	5650	0
188	20231121	161000	518089400	5650	5650	5650	5650	0
189	20231121	160900	518089400	5650	5650	5650	5650	0
190	20231121	160800	518089400	5650	5650	5650	5650	0
191	20231121	160700	518089400	5650	5650	5650	5650	0
192	20231121	160600	518089400	5650	5650	5650	5650	0
193	20231121	160500	518089400	5650	5650	5650	5650	0
194	20231121	160400	518089400	5650	5650	5650	5650	0
195	20231121	160300	518089400	5650	5650	5650	5650	0
196	20231121	160200	518089400	5650	5650	5650	5650	0
197	20231121	160100	518089400	5650	5650	5650	5650	0
198	20231121	160000	518089400	5650	5650	5650	5650	0
199	20231121	155900	518089400	5650	5650	5650	5650	0
200	20231121	155800	518089400	5650	5650	5650	5650	0
201	20231121	155700	518089400	5650	5650	5650	5650	0
202	20231121	155600	518089400	5650	5650	5650	5650	0
203	20231121	155500	518089400	5650	5650	5650	5650	0
204	20231121	155400	518089400	5650	5650	5650	5650	0
205	20231121	155300	518089400	5650	5650	5650	5650	0
206	20231121	155200	518089400	5650	5650	5650	5650	0
207	20231121	155100	518089400	5650	5650	5650	5650	0
208	20231121	155000	518089400	5650	5650	5650	5650	0
209	20231121	154900	518089400	5650	5650	5650	5650	0
210	20231121	154800	518089400	5650	5650	5650	5650	0
211	20231121	154700	518089400	5650	5650	5650	5650	0
212	20231121	154600	518089400	5650	5650	5650	5650	1584
213	20231121	154500	518089400	5650	5650	5650	5650	0
214	20231121	154400	518089400	5650	5650	5650	5650	0
215	20231121	154300	518089400	5650	5650	5650	5650	0
216	20231121	154200	518089400	5650	5650	5650	5650	0
217	20231121	154100	518089400	5650	5650	5650	5650	0
218	20231121	154000	518089400	5650	5650	5650	5650	0
219	20231121	153900	518089400	5650	5650	5650	5650	0
220	20231121	153800	518089400	5650	5650	5650	5650	0
221	20231121	153700	518089400	5650	5650	5650	5650	0
222	20231121	153600	518089400	5650	5650	5650	5650	0
223	20231121	153500	518089400	5650	5650	5650	5650	0
224	20231121	153400	518089400	5650	5650	5650	5650	0
225	20231121	153300	518089400	5650	5650	5650	5650	0
226	20231121	153200	518089400	5650	5650	5650	5650	0
227	20231121	153100	518089400	5650	5650	5650	5650	0
228	20231121	153000	518089400	5650	5650	5650	5650	1584
229	20231121	152900	509139800	5650	5650	5650	5650	0
230	20231121	152800	509139800	5650	5650	5650	5650	0
231	20231121	152700	509139800	5650	5650	5650	5650	0
232	20231121	152600	509139800	5650	5650	5650	5650	0
233	20231121	152500	509139800	5650	5650	5650	5650	0
234	20231121	152400	509139800	5650	5650	5650	5650	0
235	20231121	152300	509139800	5650	5650	5650	5650	0
236	20231121	152200	509139800	5650	5650	5650	5650	0
237	20231121	152100	509139800	5650	5650	5650	5650	0
238	20231121	152000	509139800	5650	5650	5650	5650	0
239	20231121	151900	509139800	5650	5650	5650	5650	31
240	20231121	151800	508964650	5630	5630	5630	5630	0
241	20231121	151700	508964650	5630	5630	5630	5630	923
242	20231121	151600	503768160	5630	5630	5630	5630	27
243	20231121	151500	503616150	5630	5650	5650	5630	386
244	20231121	151400	501442250	5650	5650	5650	5650	0
245	20231121	151300	501442250	5650	5650	5650	5650	0
246	20231121	151200	501442250	5650	5630	5660	5630	113
247	20231121	151100	500802970	5660	5660	5660	5660	71
248	20231121	151000	500401110	5660	5660	5660	5660	0
249	20231121	150900	500401110	5660	5640	5660	5630	2009
250	20231121	150800	489089010	5650	5650	5650	5650	102
251	20231121	150700	488512710	5670	5670	5670	5670	0
252	20231121	150600	488512710	5670	5670	5670	5670	110
253	20231121	150500	487889010	5670	5670	5670	5670	0
254	20231121	150400	487889010	5670	5670	5670	5670	0
255	20231121	150300	487889010	5670	5670	5670	5670	4
256	20231121	150200	487866330	5670	5650	5670	5640	1458
257	20231121	150100	479618620	5650	5670	5670	5650	159
258	20231121	150000	478719030	5670	5670	5670	5650	67
259	20231121	145900	478340380	5670	5670	5670	5670	3
260	20231121	145800	478323370	5650	5670	5670	5650	803
261	20231121	145700	473786360	5670	5670	5670	5670	4
262	20231121	145600	473763680	5680	5670	5680	5670	96
263	20231121	145500	473218430	5680	5680	5680	5680	1
264	20231121	145400	473212750	5680	5670	5680	5670	54
265	20231121	145300	472906040	5680	5680	5680	5680	0
266	20231121	145200	472906040	5680	5680	5680	5680	0
267	20231121	145100	472906040	5680	5650	5680	5650	187
268	20231121	145000	471845360	5680	5680	5680	5680	0
269	20231121	144900	471845360	5680	5650	5680	5650	6
270	20231121	144800	471811370	5680	5650	5680	5650	27
271	20231121	144700	471658450	5680	5680	5680	5680	0
272	20231121	144600	471658450	5680	5680	5680	5680	105
273	20231121	144500	471062050	5680	5680	5680	5680	3
274	20231121	144400	471045010	5680	5680	5680	5680	79
275	20231121	144300	470596290	5670	5670	5670	5670	1
276	20231121	144200	470590620	5680	5670	5680	5670	5
277	20231121	144100	470562230	5680	5640	5680	5640	71
278	20231121	144000	470159410	5660	5660	5660	5660	222
279	20231121	143900	468902890	5660	5660	5660	5660	4
280	20231121	143800	468880250	5670	5670	5670	5670	0
281	20231121	143700	468880250	5670	5670	5670	5670	77
282	20231121	143600	468443660	5670	5670	5670	5670	44
283	20231121	143500	468194180	5670	5670	5670	5670	30
284	20231121	143400	468024080	5670	5680	5680	5670	92
285	20231121	143300	467501780	5680	5670	5680	5640	817
286	20231121	143200	462873380	5670	5670	5670	5670	56
287	20231121	143100	462555860	5670	5670	5670	5670	4
288	20231121	143000	462533180	5670	5670	5670	5670	4
289	20231121	142900	462510500	5640	5640	5640	5640	5
290	20231121	142800	462482300	5670	5670	5670	5670	0
291	20231121	142700	462482300	5670	5670	5670	5670	167
292	20231121	142600	461535410	5640	5640	5640	5640	33
293	20231121	142500	461349290	5640	5660	5660	5640	600
294	20231121	142400	457959310	5670	5660	5670	5660	83
295	20231121	142300	457488810	5660	5660	5660	5660	189
296	20231121	142200	456419070	5670	5660	5670	5660	367
297	20231121	142100	454341600	5660	5660	5660	5650	39
298	20231121	142000	454121010	5660	5660	5660	5660	40
299	20231121	141900	453894610	5660	5660	5660	5660	40
300	20231121	141800	453668210	5660	5660	5660	5660	4
301	20231121	141700	453645570	5650	5650	5650	5650	110
302	20231121	141600	453024070	5650	5650	5650	5650	71
303	20231121	141500	452622920	5650	5650	5650	5650	4
304	20231121	141400	452600320	5650	5650	5650	5650	0
305	20231121	141300	452600320	5650	5650	5650	5650	2
306	20231121	141200	452589020	5650	5650	5650	5650	267
307	20231121	141100	451080470	5650	5650	5650	5650	17
308	20231121	141000	450984420	5650	5650	5650	5650	50
309	20231121	140900	450701920	5650	5650	5650	5650	3
310	20231121	140800	450684970	5650	5650	5650	5650	0
311	20231121	140700	450684970	5650	5650	5650	5650	163
312	20231121	140600	449764020	5650	5650	5650	5650	25
313	20231121	140500	449622770	5650	5650	5650	5650	0
314	20231121	140400	449622770	5650	5650	5650	5650	0
315	20231121	140300	449622770	5650	5650	5650	5650	51
316	20231121	140200	449334620	5650	5650	5650	5650	11
317	20231121	140100	449272470	5650	5650	5650	5650	0
318	20231121	140000	449272470	5650	5650	5650	5650	73
319	20231121	135900	448860020	5650	5650	5650	5650	25
320	20231121	135800	448718770	5670	5670	5670	5670	84
321	20231121	135700	448242490	5670	5630	5670	5630	264
322	20231121	135600	446755570	5670	5670	5670	5670	20
323	20231121	135500	446642170	5670	5670	5670	5670	0
324	20231121	135400	446642170	5670	5670	5670	5670	175
325	20231121	135300	445649920	5670	5670	5670	5670	205
326	20231121	135200	444487570	5670	5670	5670	5670	8
327	20231121	135100	444442210	5670	5660	5670	5660	309
328	20231121	135000	442693240	5670	5670	5670	5670	1
329	20231121	134900	442687570	5670	5670	5670	5670	0
330	20231121	134800	442687570	5670	5670	5670	5670	97
331	20231121	134700	442137580	5670	5670	5670	5670	0
332	20231121	134600	442137580	5670	5670	5670	5670	22
333	20231121	134500	442012840	5670	5660	5670	5620	105
334	20231121	134400	441417710	5660	5660	5660	5660	2
335	20231121	134300	441406390	5660	5660	5660	5660	224
336	20231121	134200	440138550	5660	5650	5660	5630	1499
337	20231121	134100	431698790	5670	5670	5670	5670	0
338	20231121	134000	431698790	5670	5670	5670	5670	0
339	20231121	133900	431698790	5670	5670	5670	5670	5
340	20231121	133800	431670440	5660	5670	5670	5660	93
341	20231121	133700	431143140	5670	5670	5670	5670	0
342	20231121	133600	431143140	5670	5670	5670	5670	25
343	20231121	133500	431001390	5670	5670	5670	5670	0
344	20231121	133400	431001390	5670	5670	5670	5670	0
345	20231121	133300	431001390	5670	5670	5670	5670	61
346	20231121	133200	430655520	5630	5670	5670	5630	843
347	20231121	133100	425877230	5670	5660	5670	5660	81
348	20231121	133000	425418540	5660	5660	5660	5660	4
349	20231121	132900	425395900	5660	5660	5660	5660	0
350	20231121	132800	425395900	5660	5660	5660	5660	85
351	20231121	132700	424914800	5660	5660	5660	5660	4
352	20231121	132600	424892160	5660	5660	5660	5660	87
353	20231121	132500	424399740	5660	5660	5660	5660	0
354	20231121	132400	424399740	5660	5660	5660	5650	63
355	20231121	132300	424043230	5660	5650	5660	5650	5
356	20231121	132200	424014950	5660	5660	5660	5660	0
357	20231121	132100	424014950	5660	5660	5660	5660	4
358	20231121	132000	423992310	5660	5660	5660	5660	0
359	20231121	131900	423992310	5660	5660	5660	5660	72
360	20231121	131800	423584790	5660	5650	5660	5650	49
361	20231121	131700	423307800	5650	5650	5650	5650	529
362	20231121	131600	420318950	5650	5650	5650	5650	87
363	20231121	131500	419827400	5650	5650	5650	5650	24
364	20231121	131400	419691800	5650	5650	5650	5650	70
365	20231121	131300	419296300	5640	5640	5640	5640	328
366	20231121	131200	417446380	5650	5650	5650	5650	4
367	20231121	131100	417423780	5660	5660	5660	5660	17
368	20231121	131000	417327560	5660	5660	5660	5660	0
369	20231121	130900	417327560	5660	5660	5660	5660	428
370	20231121	130800	414905080	5660	5660	5660	5660	71
371	20231121	130700	414503220	5660	5660	5660	5660	1
372	20231121	130600	414497560	5660	5650	5660	5650	27
373	20231121	130500	414344970	5660	5660	5660	5660	0
374	20231121	130400	414344970	5660	5660	5660	5660	58
375	20231121	130300	414016690	5660	5660	5660	5660	606
376	20231121	130200	410586730	5660	5660	5660	5660	0
377	20231121	130100	410586730	5660	5660	5660	5660	0
378	20231121	130000	410586730	5660	5660	5660	5660	3
379	20231121	125900	410569750	5660	5660	5660	5660	75
380	20231121	125800	410145250	5660	5660	5660	5660	0
381	20231121	125700	410145250	5660	5660	5660	5660	4
382	20231121	125600	410122610	5660	5660	5660	5660	20
383	20231121	125500	410009410	5660	5660	5660	5660	200
384	20231121	125400	408877410	5660	5650	5660	5650	1834
385	20231121	125300	398509530	5650	5650	5650	5650	0
386	20231121	125200	398509530	5650	5650	5650	5650	69
387	20231121	125100	398119680	5650	5650	5650	5650	4
388	20231121	125000	398097080	5650	5650	5650	5650	116
389	20231121	124900	397441680	5650	5650	5650	5650	15
390	20231121	124800	397356930	5640	5640	5640	5640	4
391	20231121	124700	397334370	5640	5640	5640	5640	12
392	20231121	124600	397266690	5640	5640	5640	5640	32
393	20231121	124500	397086210	5650	5640	5650	5640	101
394	20231121	124400	396515820	5640	5640	5640	5640	13
395	20231121	124300	396442500	5640	5640	5640	5640	0
396	20231121	124200	396442500	5640	5640	5640	5640	3
397	20231121	124100	396425580	5630	5630	5630	5630	30
398	20231121	124000	396256680	5630	5630	5630	5630	6
399	20231121	123900	396222900	5630	5630	5630	5630	31
400	20231121	123800	396048370	5630	5630	5630	5630	2
401	20231121	123700	396037110	5630	5630	5630	5630	124
402	20231121	123600	395338990	5630	5630	5630	5630	24
403	20231121	123500	395203870	5630	5630	5630	5630	126
404	20231121	123400	394494490	5620	5620	5620	5620	376
405	20231121	123300	392381370	5620	5620	5620	5620	4
406	20231121	123200	392358890	5630	5630	5630	5630	0
407	20231121	123100	392358890	5630	5630	5630	5630	0
408	20231121	123000	392358890	5630	5630	5630	5630	84
409	20231121	122900	391885970	5610	5610	5610	5610	0
410	20231121	122800	391885970	5610	5610	5610	5610	50
411	20231121	122700	391605470	5620	5620	5620	5620	5
412	20231121	122600	391577370	5620	5630	5630	5620	67
413	20231121	122500	391200610	5630	5630	5630	5630	72
414	20231121	122400	390795250	5630	5640	5640	5630	58
415	20231121	122300	390468180	5640	5640	5640	5640	0
416	20231121	122200	390468180	5640	5640	5640	5640	71
417	20231121	122100	390067740	5640	5640	5640	5640	4
418	20231121	122000	390045180	5640	5640	5640	5640	85
419	20231121	121900	389565780	5640	5640	5640	5640	21
420	20231121	121800	389447340	5640	5640	5640	5640	71
421	20231121	121700	389046900	5620	5620	5620	5620	110
422	20231121	121600	388428700	5620	5640	5640	5620	68
423	20231121	121500	388045370	5640	5640	5640	5640	20
424	20231121	121400	387932570	5640	5640	5640	5640	0
425	20231121	121300	387932570	5640	5640	5640	5640	7
426	20231121	121200	387893090	5640	5640	5640	5640	13
427	20231121	121100	387819770	5640	5640	5640	5640	108
428	20231121	121000	387210650	5640	5640	5640	5640	16
429	20231121	120900	387120410	5640	5640	5640	5640	5
430	20231121	120800	387092210	5620	5620	5620	5620	18
431	20231121	120700	386991050	5640	5640	5640	5640	0
432	20231121	120600	386991050	5640	5640	5640	5640	74
433	20231121	120500	386573690	5640	5640	5640	5640	11
434	20231121	120400	386511650	5640	5640	5640	5640	0
435	20231121	120300	386511650	5640	5640	5640	5640	21
436	20231121	120200	386393210	5640	5640	5640	5640	0
437	20231121	120100	386393210	5640	5640	5640	5640	136
438	20231121	120000	385626170	5640	5640	5640	5640	15
439	20231121	115900	385541570	5640	5640	5640	5640	75
440	20231121	115800	385118570	5640	5640	5640	5640	2
441	20231121	115700	385107290	5640	5640	5640	5640	191
442	20231121	115600	384030050	5640	5640	5640	5640	90
443	20231121	115500	383522450	5640	5640	5640	5640	0
444	20231121	115400	383522450	5640	5640	5640	5640	4
445	20231121	115300	383499890	5630	5630	5630	5630	78
446	20231121	115200	383060750	5630	5630	5630	5630	0
447	20231121	115100	383060750	5630	5630	5630	5630	20
448	20231121	115000	382948150	5640	5640	5640	5640	0
449	20231121	114900	382948150	5640	5640	5640	5640	0
450	20231121	114800	382948150	5640	5640	5640	5640	3
451	20231121	114700	382931230	5640	5640	5640	5640	1
452	20231121	114600	382925590	5640	5640	5640	5640	79
453	20231121	114500	382480030	5640	5640	5640	5640	4
454	20231121	114400	382457470	5640	5630	5640	5630	67
455	20231121	114300	382080190	5630	5630	5630	5630	34
456	20231121	114200	381888770	5630	5640	5640	5630	47
457	20231121	114100	381624120	5640	5630	5640	5630	256
458	20231121	114000	380182170	5630	5630	5630	5630	1
459	20231121	113900	380176540	5620	5630	5630	5620	9
460	20231121	113800	380125910	5630	5630	5630	5630	221
461	20231121	113700	378881680	5630	5640	5640	5630	58
462	20231121	113600	378554590	5630	5630	5630	5630	124
463	20231121	113500	377856470	5620	5620	5620	5620	5
464	20231121	113400	377828370	5630	5630	5630	5630	0
465	20231121	113300	377828370	5630	5630	5630	5630	104
466	20231121	113200	377242850	5630	5630	5630	5630	69
467	20231121	113100	376854380	5630	5630	5630	5630	15
468	20231121	113000	376769930	5630	5630	5630	5630	3
469	20231121	112900	376753040	5630	5630	5630	5630	10
470	20231121	112800	376696740	5620	5620	5620	5620	34
471	20231121	112700	376505660	5640	5640	5640	5640	125
472	20231121	112600	375800660	5640	5640	5640	5640	35
473	20231121	112500	375603260	5640	5640	5640	5640	0
474	20231121	112400	375603260	5640	5640	5640	5640	4
475	20231121	112300	375580700	5640	5640	5640	5640	0
476	20231121	112200	375580700	5640	5640	5640	5640	74
477	20231121	112100	375163340	5640	5650	5650	5640	15
478	20231121	112000	375078700	5650	5650	5650	5650	0
479	20231121	111900	375078700	5650	5650	5650	5650	89
480	20231121	111800	374575850	5650	5650	5650	5650	4
481	20231121	111700	374553250	5650	5650	5650	5650	64
482	20231121	111600	374191650	5650	5650	5650	5650	20
483	20231121	111500	374078650	5650	5650	5650	5650	4
484	20231121	111400	374056050	5650	5650	5650	5650	300
485	20231121	111300	372361050	5620	5620	5660	5620	79
486	20231121	111200	371914290	5620	5650	5650	5620	91
487	20231121	111100	371400200	5650	5650	5650	5650	18
488	20231121	111000	371298500	5650	5630	5650	5630	67
489	20231121	110900	370920330	5630	5630	5630	5630	91
490	20231121	110800	370408000	5630	5630	5630	5630	105
491	20231121	110700	369816850	5650	5650	5650	5650	63
492	20231121	110600	369460900	5650	5650	5650	5650	25
493	20231121	110500	369319650	5650	5650	5650	5650	0
494	20231121	110400	369319650	5650	5650	5650	5650	2
495	20231121	110300	369308350	5650	5650	5650	5650	72
496	20231121	110200	368901550	5650	5650	5650	5650	16
497	20231121	110100	368811150	5650	5650	5650	5650	0
498	20231121	110000	368811150	5650	5650	5650	5650	4
499	20231121	105900	368788550	5630	5630	5630	5630	0
500	20231121	105800	368788550	5630	5660	5660	5630	130
501	20231121	105700	368054550	5660	5650	5670	5640	72
502	20231121	105600	367647290	5650	5650	5670	5650	839
503	20231121	105500	362898670	5650	5640	5650	5640	30
504	20231121	105400	362729220	5640	5640	5650	5630	1502
505	20231121	105300	354249090	5630	5640	5640	5630	143
506	20231121	105200	353442580	5640	5640	5640	5640	14
507	20231121	105100	353363620	5640	5640	5640	5640	0
508	20231121	105000	353363620	5640	5620	5640	5620	713
509	20231121	104900	349349400	5590	5620	5620	5590	140
510	20231121	104800	348562630	5620	5620	5620	5620	50
511	20231121	104700	348281630	5620	5620	5620	5620	14
512	20231121	104600	348202950	5620	5620	5620	5620	20
513	20231121	104500	348090550	5620	5620	5620	5620	77
514	20231121	104400	347657810	5630	5620	5630	5620	114
515	20231121	104300	347017090	5620	5620	5620	5620	772
516	20231121	104200	342678450	5620	5620	5620	5620	10
517	20231121	104100	342622250	5620	5610	5620	5610	804
518	20231121	104000	338111770	5610	5610	5610	5610	5
519	20231121	103900	338083720	5610	5610	5610	5610	178
520	20231121	103800	337085140	5610	5610	5610	5610	60
521	20231121	103700	336748540	5610	5590	5610	5590	549
522	20231121	103600	333678980	5590	5580	5590	5580	87
523	20231121	103500	333192880	5580	5580	5580	5580	4
524	20231121	103400	333170560	5580	5580	5580	5580	164
525	20231121	103300	332255440	5570	5580	5580	5570	20
526	20231121	103200	332143890	5580	5580	5580	5580	4
527	20231121	103100	332121570	5530	5570	5570	5530	5
528	20231121	103000	332093840	5570	5570	5570	5570	0
529	20231121	102900	332093840	5570	5580	5580	5510	6723
530	20231121	102800	294976860	5580	5580	5580	5550	367
531	20231121	102700	292939650	5580	5580	5580	5580	75
532	20231121	102600	292521150	5580	5580	5580	5580	25
533	20231121	102500	292381650	5580	5580	5580	5580	0
534	20231121	102400	292381650	5580	5580	5580	5580	69
535	20231121	102300	291996630	5580	5580	5580	5580	22
536	20231121	102200	291873870	5550	5590	5590	5550	1003
537	20231121	102100	286305830	5590	5590	5590	5590	0
538	20231121	102000	286305830	5590	5580	5590	5580	44
539	20231121	101900	286060280	5580	5590	5590	5580	120
540	20231121	101800	285390010	5590	5560	5590	5560	15
541	20231121	101700	285306310	5590	5560	5590	5560	504
542	20231121	101600	282503950	5590	5590	5590	5590	58
543	20231121	101500	282179730	5590	5590	5590	5590	500
544	20231121	101400	279384730	5600	5600	5600	5600	83
545	20231121	101300	278919930	5600	5590	5600	5590	554
546	20231121	101200	275823030	5600	5600	5600	5600	0
547	20231121	101100	275823030	5600	5600	5600	5600	22
548	20231121	101000	275699830	5550	5550	5550	5550	20
549	20231121	100900	275588830	5590	5600	5600	5590	86
550	20231121	100800	275108050	5600	5550	5600	5550	380
551	20231121	100700	272990490	5550	5550	5550	5550	731
552	20231121	100600	268933440	5590	5590	5590	5590	21
553	20231121	100500	268816050	5600	5600	5600	5600	4
554	20231121	100400	268793650	5590	5590	5590	5560	1173
555	20231121	100300	262269560	5590	5580	5590	5580	11
556	20231121	100200	262208110	5590	5560	5590	5560	1071
557	20231121	100100	256251220	5570	5570	5570	5570	48
558	20231121	100000	255983860	5570	5590	5590	5570	119
559	20231121	095900	255320440	5590	5600	5600	5570	1627
560	20231121	095800	246238030	5600	5610	5610	5600	58
561	20231121	095700	245913220	5610	5610	5610	5610	1010
562	20231121	095600	240247120	5650	5650	5650	5630	69
563	20231121	095500	239857290	5650	5630	5650	5630	1988
564	20231121	095400	228651880	5640	5630	5640	5630	788
565	20231121	095300	224214680	5630	5630	5630	5630	4
566	20231121	095200	224192160	5630	5630	5630	5630	1
567	20231121	095100	224186530	5620	5620	5620	5620	5
568	20231121	095000	224158430	5630	5630	5630	5630	50
569	20231121	094900	223876930	5630	5630	5630	5630	11
570	20231121	094800	223815000	5630	5630	5630	5630	3
571	20231121	094700	223798110	5630	5630	5630	5630	4
572	20231121	094600	223775590	5590	5590	5590	5590	300
573	20231121	094500	222098590	5590	5600	5630	5590	631
574	20231121	094400	218548530	5610	5590	5610	5590	1159
575	20231121	094300	212055680	5590	5580	5590	5580	2211
576	20231121	094200	199701190	5580	5580	5580	5580	165
577	20231121	094100	198780490	5580	5560	5580	5560	9
578	20231121	094000	198730370	5580	5580	5580	5580	59
579	20231121	093900	198401150	5580	5580	5580	5580	12
580	20231121	093800	198334190	5560	5560	5560	5560	1
581	20231121	093700	198328630	5570	5570	5570	5570	0
582	20231121	093600	198328630	5570	5570	5570	5570	21
583	20231121	093500	198211660	5570	5570	5570	5570	75
584	20231121	093400	197793910	5570	5560	5570	5520	2966
585	20231121	093300	181369060	5600	5600	5600	5600	39
586	20231121	093200	181150660	5600	5560	5600	5560	38
587	20231121	093100	180939220	5560	5560	5560	5560	1500
588	20231121	093000	172599220	5600	5600	5600	5560	556
589	20231121	092900	169505620	5600	5600	5600	5600	15
590	20231121	092800	169421620	5600	5600	5600	5600	467
591	20231121	092700	166806420	5560	5560	5560	5560	800
592	20231121	092600	162358420	5560	5550	5600	5550	10789
593	20231121	092500	101971570	5550	5550	5550	5520	4877
594	20231121	092400	75027140	5550	5550	5550	5550	11
595	20231121	092300	74966090	5550	5550	5550	5550	24
596	20231121	092200	74832890	5550	5550	5550	5550	0
597	20231121	092100	74832890	5550	5550	5550	5550	0
598	20231121	092000	74832890	5550	5550	5550	5550	65
599	20231121	091900	74472140	5530	5530	5530	5520	8685
600	20231121	091800	26503370	5530	5550	5550	5530	301
601	20231121	091700	24838820	5550	5550	5550	5530	110
602	20231121	091600	24228420	5530	5530	5540	5530	239
603	20231121	091500	22905920	5530	5530	5530	5530	13
604	20231121	091400	22834030	5510	5510	5510	5510	0
605	20231121	091300	22834030	5510	5510	5510	5510	0
606	20231121	091200	22834030	5510	5510	5510	5510	36
607	20231121	091100	22635670	5510	5550	5550	5510	404
608	20231121	091000	20407790	5520	5550	5550	5520	608
609	20231121	090900	17045440	5550	5560	5560	5550	10
610	20231121	090800	16989910	5580	5580	5580	5580	34
611	20231121	090700	16800190	5580	5580	5580	5580	0
612	20231121	090600	16800190	5580	5570	5580	5560	48
613	20231121	090500	16532790	5600	5540	5600	5530	228
614	20231121	090400	15270240	5540	5560	5560	5540	10
615	20231121	090300	15214810	5570	5570	5570	5570	1
616	20231121	090200	15209240	5550	5550	5550	5550	0
617	20231121	090100	15209240	5550	5580	5580	5550	708
618	20231121	090000	11272760	5600	5600	5600	5600	2012