KissMeData/054040/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192600	712497930	5570	5570	5570	5570	1465
3	20231121	192500	712497930	5570	5570	5570	5570	0
4	20231121	192400	712497930	5570	5570	5570	5570	0
5	20231121	192300	712497930	5570	5570	5570	5570	0
6	20231121	192200	712497930	5570	5570	5570	5570	0
7	20231121	192100	712497930	5570	5570	5570	5570	0
8	20231121	192000	712497930	5570	5570	5570	5570	0
9	20231121	191900	712497930	5570	5570	5570	5570	0
10	20231121	191800	712497930	5570	5570	5570	5570	0
11	20231121	191700	712497930	5570	5570	5570	5570	0
12	20231121	191600	712497930	5570	5570	5570	5570	0
13	20231121	191500	712497930	5570	5570	5570	5570	0
14	20231121	191400	712497930	5570	5570	5570	5570	0
15	20231121	191300	712497930	5570	5570	5570	5570	0
16	20231121	191200	712497930	5570	5570	5570	5570	0
17	20231121	191100	712497930	5570	5570	5570	5570	0
18	20231121	191000	712497930	5570	5570	5570	5570	0
19	20231121	190900	712497930	5570	5570	5570	5570	0
20	20231121	190800	712497930	5570	5570	5570	5570	0
21	20231121	190700	712497930	5570	5570	5570	5570	0
22	20231121	190600	712497930	5570	5570	5570	5570	0
23	20231121	190500	712497930	5570	5570	5570	5570	0
24	20231121	190400	712497930	5570	5570	5570	5570	0
25	20231121	190300	712497930	5570	5570	5570	5570	0
26	20231121	190200	712497930	5570	5570	5570	5570	0
27	20231121	190100	712497930	5570	5570	5570	5570	0
28	20231121	190000	712497930	5570	5570	5570	5570	0
29	20231121	185900	712497930	5570	5570	5570	5570	0
30	20231121	185800	712497930	5570	5570	5570	5570	0
31	20231121	185700	712497930	5570	5570	5570	5570	0
32	20231121	185600	712497930	5570	5570	5570	5570	1465
33	20231121	185500	712497930	5570	5570	5570	5570	0
34	20231121	185400	712497930	5570	5570	5570	5570	0
35	20231121	185300	712497930	5570	5570	5570	5570	0
36	20231121	185200	712497930	5570	5570	5570	5570	0
37	20231121	185100	712497930	5570	5570	5570	5570	0
38	20231121	185000	712497930	5570	5570	5570	5570	0
39	20231121	184900	712497930	5570	5570	5570	5570	0
40	20231121	184800	712497930	5570	5570	5570	5570	0
41	20231121	184700	712497930	5570	5570	5570	5570	0
42	20231121	184600	712497930	5570	5570	5570	5570	0
43	20231121	184500	712497930	5570	5570	5570	5570	0
44	20231121	184400	712497930	5570	5570	5570	5570	0
45	20231121	184300	712497930	5570	5570	5570	5570	0
46	20231121	184200	712497930	5570	5570	5570	5570	0
47	20231121	184100	712497930	5570	5570	5570	5570	0
48	20231121	184000	712497930	5570	5570	5570	5570	0
49	20231121	183900	712497930	5570	5570	5570	5570	0
50	20231121	183800	712497930	5570	5570	5570	5570	0
51	20231121	183700	712497930	5570	5570	5570	5570	0
52	20231121	183600	712497930	5570	5570	5570	5570	0
53	20231121	183500	712497930	5570	5570	5570	5570	0
54	20231121	183400	712497930	5570	5570	5570	5570	0
55	20231121	183300	712497930	5570	5570	5570	5570	0
56	20231121	183200	712497930	5570	5570	5570	5570	0
57	20231121	183100	712497930	5570	5570	5570	5570	0
58	20231121	183000	712497930	5570	5570	5570	5570	0
59	20231121	182900	712497930	5570	5570	5570	5570	0
60	20231121	182800	712497930	5570	5570	5570	5570	0
61	20231121	182700	712497930	5570	5570	5570	5570	0
62	20231121	182600	712497930	5570	5570	5570	5570	1465
63	20231121	182500	712497930	5570	5570	5570	5570	0
64	20231121	182400	712497930	5570	5570	5570	5570	0
65	20231121	182300	712497930	5570	5570	5570	5570	0
66	20231121	182200	712497930	5570	5570	5570	5570	0
67	20231121	182100	712497930	5570	5570	5570	5570	0
68	20231121	182000	712497930	5570	5570	5570	5570	0
69	20231121	181900	712497930	5570	5570	5570	5570	0
70	20231121	181800	712497930	5570	5570	5570	5570	0
71	20231121	181700	712497930	5570	5570	5570	5570	0
72	20231121	181600	712497930	5570	5570	5570	5570	0
73	20231121	181500	712497930	5570	5570	5570	5570	0
74	20231121	181400	712497930	5570	5570	5570	5570	0
75	20231121	181300	712497930	5570	5570	5570	5570	0
76	20231121	181200	712497930	5570	5570	5570	5570	0
77	20231121	181100	712497930	5570	5570	5570	5570	0
78	20231121	181000	712497930	5570	5570	5570	5570	0
79	20231121	180900	712497930	5570	5570	5570	5570	0
80	20231121	180800	712497930	5570	5570	5570	5570	0
81	20231121	180700	712497930	5570	5570	5570	5570	0
82	20231121	180600	712497930	5570	5570	5570	5570	0
83	20231121	180500	712497930	5570	5570	5570	5570	0
84	20231121	180400	712497930	5570	5570	5570	5570	0
85	20231121	180300	712497930	5570	5570	5570	5570	0
86	20231121	180200	712497930	5570	5570	5570	5570	0
87	20231121	180100	712497930	5570	5570	5570	5570	0
88	20231121	180000	712497930	5570	5570	5570	5570	0
89	20231121	175900	712497930	5570	5570	5570	5570	0
90	20231121	175800	712497930	5570	5570	5570	5570	0
91	20231121	175700	712497930	5570	5570	5570	5570	0
92	20231121	175600	712497930	5570	5570	5570	5570	1465
93	20231121	175500	712497930	5570	5570	5570	5570	0
94	20231121	175400	712497930	5570	5570	5570	5570	0
95	20231121	175300	712497930	5570	5570	5570	5570	0
96	20231121	175200	712497930	5570	5570	5570	5570	0
97	20231121	175100	712497930	5570	5570	5570	5570	0
98	20231121	175000	712497930	5570	5570	5570	5570	0
99	20231121	174900	712497930	5570	5570	5570	5570	0
100	20231121	174800	712497930	5570	5570	5570	5570	0
101	20231121	174700	712497930	5570	5570	5570	5570	0
102	20231121	174600	712497930	5570	5570	5570	5570	0
103	20231121	174500	712497930	5570	5570	5570	5570	0
104	20231121	174400	712497930	5570	5570	5570	5570	0
105	20231121	174300	712497930	5570	5570	5570	5570	0
106	20231121	174200	712497930	5570	5570	5570	5570	0
107	20231121	174100	712497930	5570	5570	5570	5570	0
108	20231121	174000	712497930	5570	5570	5570	5570	0
109	20231121	173900	712497930	5570	5570	5570	5570	0
110	20231121	173800	712497930	5570	5570	5570	5570	0
111	20231121	173700	712497930	5570	5570	5570	5570	0
112	20231121	173600	712497930	5570	5570	5570	5570	0
113	20231121	173500	712497930	5570	5570	5570	5570	0
114	20231121	173400	712497930	5570	5570	5570	5570	0
115	20231121	173300	712497930	5570	5570	5570	5570	0
116	20231121	173200	712497930	5570	5570	5570	5570	0
117	20231121	173100	712497930	5570	5570	5570	5570	0
118	20231121	173000	712497930	5570	5570	5570	5570	0
119	20231121	172900	712497930	5570	5570	5570	5570	0
120	20231121	172800	712497930	5570	5570	5570	5570	0
121	20231121	172700	712497930	5570	5570	5570	5570	0
122	20231121	172600	712497930	5570	5570	5570	5570	1465
123	20231121	172500	712497930	5570	5570	5570	5570	0
124	20231121	172400	712497930	5570	5570	5570	5570	0
125	20231121	172300	712497930	5570	5570	5570	5570	0
126	20231121	172200	712497930	5570	5570	5570	5570	0
127	20231121	172100	712497930	5570	5570	5570	5570	0
128	20231121	172000	712497930	5570	5570	5570	5570	0
129	20231121	171900	712497930	5570	5570	5570	5570	0
130	20231121	171800	712497930	5570	5570	5570	5570	0
131	20231121	171700	712497930	5570	5570	5570	5570	0
132	20231121	171600	712497930	5570	5570	5570	5570	0
133	20231121	171500	712497930	5570	5570	5570	5570	0
134	20231121	171400	712497930	5570	5570	5570	5570	0
135	20231121	171300	712497930	5570	5570	5570	5570	0
136	20231121	171200	712497930	5570	5570	5570	5570	0
137	20231121	171100	712497930	5570	5570	5570	5570	0
138	20231121	171000	712497930	5570	5570	5570	5570	0
139	20231121	170900	712497930	5570	5570	5570	5570	0
140	20231121	170800	712497930	5570	5570	5570	5570	0
141	20231121	170700	712497930	5570	5570	5570	5570	0
142	20231121	170600	712497930	5570	5570	5570	5570	0
143	20231121	170500	712497930	5570	5570	5570	5570	0
144	20231121	170400	712497930	5570	5570	5570	5570	0
145	20231121	170300	712497930	5570	5570	5570	5570	0
146	20231121	170200	712497930	5570	5570	5570	5570	0
147	20231121	170100	712497930	5570	5570	5570	5570	0
148	20231121	170000	712497930	5570	5570	5570	5570	0
149	20231121	165900	712497930	5570	5570	5570	5570	0
150	20231121	165800	712497930	5570	5570	5570	5570	0
151	20231121	165700	712497930	5570	5570	5570	5570	0
152	20231121	165600	712497930	5570	5570	5570	5570	1465
153	20231121	165500	712497930	5570	5570	5570	5570	0
154	20231121	165400	712497930	5570	5570	5570	5570	0
155	20231121	165300	712497930	5570	5570	5570	5570	0
156	20231121	165200	712497930	5570	5570	5570	5570	0
157	20231121	165100	712497930	5570	5570	5570	5570	0
158	20231121	165000	712497930	5570	5570	5570	5570	0
159	20231121	164900	712497930	5570	5570	5570	5570	0
160	20231121	164800	712497930	5570	5570	5570	5570	0
161	20231121	164700	712497930	5570	5570	5570	5570	0
162	20231121	164600	712497930	5570	5570	5570	5570	0
163	20231121	164500	712497930	5570	5570	5570	5570	0
164	20231121	164400	712497930	5570	5570	5570	5570	0
165	20231121	164300	712497930	5570	5570	5570	5570	0
166	20231121	164200	712497930	5570	5570	5570	5570	0
167	20231121	164100	712497930	5570	5570	5570	5570	0
168	20231121	164000	712497930	5570	5570	5570	5570	0
169	20231121	163900	712497930	5570	5570	5570	5570	0
170	20231121	163800	712497930	5570	5570	5570	5570	0
171	20231121	163700	712497930	5570	5570	5570	5570	0
172	20231121	163600	712497930	5570	5570	5570	5570	0
173	20231121	163500	712497930	5570	5570	5570	5570	0
174	20231121	163400	712497930	5570	5570	5570	5570	0
175	20231121	163300	712497930	5570	5570	5570	5570	0
176	20231121	163200	712497930	5570	5570	5570	5570	0
177	20231121	163100	712497930	5570	5570	5570	5570	0
178	20231121	163000	712497930	5570	5570	5570	5570	0
179	20231121	162900	712497930	5570	5570	5570	5570	0
180	20231121	162800	712497930	5570	5570	5570	5570	0
181	20231121	162700	712497930	5570	5570	5570	5570	0
182	20231121	162600	712497930	5570	5570	5570	5570	1465
183	20231121	162500	712497930	5570	5570	5570	5570	0
184	20231121	162400	712497930	5570	5570	5570	5570	0
185	20231121	162300	712497930	5570	5570	5570	5570	0
186	20231121	162200	712497930	5570	5570	5570	5570	0
187	20231121	162100	712497930	5570	5570	5570	5570	0
188	20231121	162000	712497930	5570	5570	5570	5570	0
189	20231121	161900	712497930	5570	5570	5570	5570	0
190	20231121	161800	712497930	5570	5570	5570	5570	0
191	20231121	161700	712497930	5570	5570	5570	5570	0
192	20231121	161600	712497930	5570	5570	5570	5570	0
193	20231121	161500	712497930	5570	5570	5570	5570	0
194	20231121	161400	712497930	5570	5570	5570	5570	0
195	20231121	161300	712497930	5570	5570	5570	5570	0
196	20231121	161200	712497930	5570	5570	5570	5570	0
197	20231121	161100	712497930	5570	5570	5570	5570	0
198	20231121	161000	712497930	5570	5570	5570	5570	0
199	20231121	160900	712497930	5570	5570	5570	5570	0
200	20231121	160800	712497930	5570	5570	5570	5570	0
201	20231121	160700	712497930	5570	5570	5570	5570	0
202	20231121	160600	712497930	5570	5570	5570	5570	0
203	20231121	160500	712497930	5570	5570	5570	5570	0
204	20231121	160400	712497930	5570	5570	5570	5570	0
205	20231121	160300	712497930	5570	5570	5570	5570	0
206	20231121	160200	712497930	5570	5570	5570	5570	0
207	20231121	160100	712497930	5570	5570	5570	5570	0
208	20231121	160000	712497930	5570	5570	5570	5570	0
209	20231121	155900	712497930	5570	5570	5570	5570	0
210	20231121	155800	712497930	5570	5570	5570	5570	0
211	20231121	155700	712497930	5570	5570	5570	5570	0
212	20231121	155600	712497930	5570	5570	5570	5570	1465
213	20231121	155500	712497930	5570	5570	5570	5570	0
214	20231121	155400	712497930	5570	5570	5570	5570	0
215	20231121	155300	712497930	5570	5570	5570	5570	0
216	20231121	155200	712497930	5570	5570	5570	5570	0
217	20231121	155100	712497930	5570	5570	5570	5570	0
218	20231121	155000	712497930	5570	5570	5570	5570	0
219	20231121	154900	712497930	5570	5570	5570	5570	0
220	20231121	154800	712497930	5570	5570	5570	5570	0
221	20231121	154700	712497930	5570	5570	5570	5570	0
222	20231121	154600	712497930	5570	5570	5570	5570	0
223	20231121	154500	712497930	5570	5570	5570	5570	0
224	20231121	154400	712497930	5570	5570	5570	5570	0
225	20231121	154300	712497930	5570	5570	5570	5570	0
226	20231121	154200	712497930	5570	5570	5570	5570	0
227	20231121	154100	712497930	5570	5570	5570	5570	0
228	20231121	154000	712497930	5570	5570	5570	5570	0
229	20231121	153900	712497930	5570	5570	5570	5570	0
230	20231121	153800	712497930	5570	5570	5570	5570	0
231	20231121	153700	712497930	5570	5570	5570	5570	0
232	20231121	153600	712497930	5570	5570	5570	5570	0
233	20231121	153500	712497930	5570	5570	5570	5570	0
234	20231121	153400	712497930	5570	5570	5570	5570	0
235	20231121	153300	712497930	5570	5570	5570	5570	0
236	20231121	153200	712497930	5570	5570	5570	5570	0
237	20231121	153100	712497930	5570	5570	5570	5570	0
238	20231121	153000	712497930	5570	5570	5570	5570	1465
239	20231121	152900	704337880	5570	5570	5570	5570	0
240	20231121	152800	704337880	5570	5570	5570	5570	0
241	20231121	152700	704337880	5570	5570	5570	5570	0
242	20231121	152600	704337880	5570	5570	5570	5570	0
243	20231121	152500	704337880	5570	5570	5570	5570	0
244	20231121	152400	704337880	5570	5570	5570	5570	0
245	20231121	152300	704337880	5570	5570	5570	5570	0
246	20231121	152200	704337880	5570	5570	5570	5570	0
247	20231121	152100	704337880	5570	5570	5570	5570	0
248	20231121	152000	704337880	5570	5570	5570	5570	0
249	20231121	151900	704337880	5570	5590	5590	5570	335
250	20231121	151800	702468250	5600	5550	5600	5550	500
251	20231121	151700	699687100	5540	5540	5540	5530	83
252	20231121	151600	699227660	5550	5530	5550	5530	112
253	20231121	151500	698607150	5530	5550	5550	5530	1100
254	20231121	151400	692513240	5540	5540	5540	5540	0
255	20231121	151300	692513240	5540	5540	5540	5540	0
256	20231121	151200	692513240	5540	5540	5540	5540	5
257	20231121	151100	692485540	5550	5540	5550	5540	150
258	20231121	151000	691654490	5540	5540	5540	5540	1690
259	20231121	150900	682291890	5540	5550	5550	5540	298
260	20231121	150800	680640460	5540	5540	5540	5540	0
261	20231121	150700	680640460	5540	5540	5540	5540	0
262	20231121	150600	680640460	5540	5600	5600	5540	10748
263	20231121	150500	620696820	5600	5610	5610	5590	3769
264	20231121	150400	599564250	5610	5590	5610	5590	2251
265	20231121	150300	586964580	5580	5580	5580	5580	22
266	20231121	150200	586841820	5580	5570	5580	5570	954
267	20231121	150100	581520300	5570	5570	5570	5550	386
268	20231121	150000	579373280	5550	5540	5570	5540	1393
269	20231121	145900	571630160	5560	5560	5560	5560	0
270	20231121	145800	571630160	5560	5560	5560	5560	0
271	20231121	145700	571630160	5560	5530	5560	5530	50
272	20231121	145600	571353300	5530	5530	5530	5530	218
273	20231121	145500	570147760	5530	5530	5530	5530	53
274	20231121	145400	569854670	5530	5530	5530	5530	5
275	20231121	145300	569827020	5550	5550	5550	5550	101
276	20231121	145200	569266470	5550	5550	5560	5550	62
277	20231121	145100	568922140	5530	5550	5560	5530	797
278	20231121	145000	564496500	5550	5550	5560	5550	261
279	20231121	144900	563047040	5550	5530	5550	5530	1093
280	20231121	144800	556981410	5530	5540	5540	5530	131
281	20231121	144700	556255720	5540	5540	5540	5540	26
282	20231121	144600	556111680	5540	5520	5540	5510	856
283	20231121	144500	551377380	5510	5520	5520	5510	43
284	20231121	144400	551140340	5520	5520	5520	5520	326
285	20231121	144300	549340820	5520	5520	5520	5520	36
286	20231121	144200	549142100	5510	5510	5510	5510	33
287	20231121	144100	548960270	5510	5510	5510	5510	293
288	20231121	144000	547345840	5510	5510	5510	5510	62
289	20231121	143900	547004220	5510	5510	5510	5510	88
290	20231121	143800	546519340	5510	5510	5510	5510	53
291	20231121	143700	546227310	5510	5510	5510	5510	2670
292	20231121	143600	531515610	5510	5510	5510	5510	230
293	20231121	143500	530248310	5520	5520	5520	5520	11
294	20231121	143400	530187590	5520	5510	5520	5510	115
295	20231121	143300	529553320	5510	5510	5510	5510	58
296	20231121	143200	529233740	5510	5510	5520	5510	218
297	20231121	143100	528032550	5520	5510	5520	5510	27
298	20231121	143000	527883770	5520	5510	5520	5510	34
299	20231121	142900	527696410	5520	5520	5520	5510	28
300	20231121	142800	527542110	5510	5510	5520	5510	54
301	20231121	142700	527244560	5520	5510	5520	5510	484
302	20231121	142600	524577680	5520	5510	5520	5510	37
303	20231121	142500	524373700	5520	5520	5520	5520	36
304	20231121	142400	524174980	5520	5510	5520	5510	6
305	20231121	142300	524141910	5520	5520	5520	5510	30
306	20231121	142200	523976580	5510	5510	5510	5510	237
307	20231121	142100	522670710	5510	5520	5520	5510	16
308	20231121	142000	522582450	5520	5520	5520	5510	179
309	20231121	141900	521596100	5510	5510	5510	5510	53
310	20231121	141800	521304070	5510	5510	5510	5510	98
311	20231121	141700	520764090	5510	5510	5510	5510	197
312	20231121	141600	519678620	5520	5520	5520	5520	36
313	20231121	141500	519479900	5520	5510	5520	5510	32
314	20231121	141400	519303570	5510	5510	5510	5510	27
315	20231121	141300	519154800	5520	5520	5520	5520	69
316	20231121	141200	518773920	5530	5530	5530	5520	187
317	20231121	141100	517741650	5520	5520	5520	5520	26
318	20231121	141000	517598130	5530	5530	5530	5530	11
319	20231121	140900	517537300	5530	5530	5530	5530	2
320	20231121	140800	517526240	5540	5530	5540	5520	1069
321	20231121	140700	511608060	5530	5530	5530	5520	266
322	20231121	140600	510138950	5520	5530	5530	5520	103
323	20231121	140500	509569940	5530	5530	5530	5530	0
324	20231121	140400	509569940	5530	5530	5530	5510	338
325	20231121	140300	507707520	5510	5510	5510	5510	32
326	20231121	140200	507531200	5510	5510	5510	5510	164
327	20231121	140100	506627560	5510	5510	5510	5510	145
328	20231121	140000	505828610	5500	5500	5500	5500	108
329	20231121	135900	505234610	5500	5500	5500	5500	53
330	20231121	135800	504943110	5500	5510	5510	5500	165
331	20231121	135700	504035250	5500	5500	5500	5500	101
332	20231121	135600	503479750	5510	5530	5530	5510	2
333	20231121	135500	503468710	5500	5530	5530	5500	27
334	20231121	135400	503320180	5500	5500	5500	5500	5
335	20231121	135300	503292680	5530	5530	5530	5500	154
336	20231121	135200	502445590	5500	5500	5530	5500	77
337	20231121	135100	502022060	5500	5530	5530	5500	35
338	20231121	135000	501829470	5530	5530	5530	5530	51
339	20231121	134900	501547440	5520	5520	5530	5520	1988
340	20231121	134800	490556670	5520	5500	5520	5500	173
341	20231121	134700	489605090	5520	5500	5520	5500	238
342	20231121	134600	488296070	5500	5490	5500	5490	28
343	20231121	134500	488142340	5500	5490	5500	5490	34
344	20231121	134400	487955660	5500	5500	5500	5500	226
345	20231121	134300	486712660	5520	5490	5520	5490	192
346	20231121	134200	485658520	5520	5490	5520	5490	1072
347	20231121	134100	479773180	5490	5530	5530	5490	28
348	20231121	134000	479619420	5490	5530	5530	5490	90
349	20231121	133900	479123840	5530	5490	5530	5490	33
350	20231121	133800	478942590	5530	5490	5530	5490	173
351	20231121	133700	477992700	5530	5530	5530	5530	0
352	20231121	133600	477992700	5530	5520	5530	5490	8
353	20231121	133500	477948670	5540	5540	5540	5540	14
354	20231121	133400	477871110	5540	5490	5540	5490	2
355	20231121	133300	477860080	5540	5500	5540	5490	250
356	20231121	133200	476486190	5510	5510	5510	5510	0
357	20231121	133100	476486190	5510	5510	5510	5490	704
358	20231121	133000	472621190	5490	5490	5490	5490	44
359	20231121	132900	472379630	5490	5490	5490	5490	0
360	20231121	132800	472379630	5490	5490	5490	5490	152
361	20231121	132700	471545150	5490	5490	5490	5490	10
362	20231121	132600	471490250	5490	5490	5490	5490	0
363	20231121	132500	471490250	5490	5490	5490	5490	52
364	20231121	132400	471204770	5490	5490	5490	5490	5
365	20231121	132300	471177320	5490	5490	5490	5490	128
366	20231121	132200	470474600	5490	5490	5490	5490	23
367	20231121	132100	470348330	5490	5510	5510	5490	1544
368	20231121	132000	461869470	5520	5520	5520	5520	0
369	20231121	131900	461869470	5520	5500	5520	5500	73
370	20231121	131800	461467950	5520	5520	5540	5510	170
371	20231121	131700	460531010	5540	5540	5540	5540	1
372	20231121	131600	460525470	5520	5520	5520	5520	5
373	20231121	131500	460497870	5540	5520	5540	5520	6
374	20231121	131400	460464730	5540	5520	5540	5520	113
375	20231121	131300	459840950	5520	5520	5520	5520	14
376	20231121	131200	459763670	5540	5540	5540	5520	8
377	20231121	131100	459719470	5530	5520	5530	5520	86
378	20231121	131000	459243930	5510	5510	5510	5510	26
379	20231121	130900	459100670	5510	5510	5510	5510	141
380	20231121	130800	458323760	5510	5510	5510	5510	14
381	20231121	130700	458246620	5520	5520	5520	5520	0
382	20231121	130600	458246620	5520	5510	5520	5510	463
383	20231121	130500	455692210	5510	5510	5510	5510	0
384	20231121	130400	455692210	5510	5490	5520	5490	133
385	20231121	130300	454961970	5520	5520	5520	5490	27
386	20231121	130200	454813680	5500	5500	5500	5500	0
387	20231121	130100	454813680	5500	5500	5500	5500	0
388	20231121	130000	454813680	5500	5500	5500	5490	585
389	20231121	125900	451596240	5500	5500	5500	5500	186
390	20231121	125800	450573240	5500	5500	5500	5500	0
391	20231121	125700	450573240	5500	5500	5500	5500	239
392	20231121	125600	449258740	5500	5500	5500	5500	204
393	20231121	125500	448136740	5500	5500	5500	5500	0
394	20231121	125400	448136740	5500	5500	5500	5500	119
395	20231121	125300	447482240	5500	5500	5500	5500	49
396	20231121	125200	447212740	5500	5500	5500	5500	0
397	20231121	125100	447212740	5500	5500	5500	5500	6
398	20231121	125000	447179740	5500	5510	5510	5500	306
399	20231121	124900	445494630	5510	5510	5510	5510	158
400	20231121	124800	444624050	5510	5510	5510	5510	9
401	20231121	124700	444574460	5520	5520	5520	5520	0
402	20231121	124600	444574460	5520	5520	5520	5520	1
403	20231121	124500	444568940	5510	5510	5510	5510	62
404	20231121	124400	444227320	5510	5520	5520	5510	32
405	20231121	124300	444050750	5520	5510	5520	5510	48
406	20231121	124200	443786020	5520	5530	5530	5520	3
407	20231121	124100	443769450	5550	5550	5550	5550	0
408	20231121	124000	443769450	5550	5510	5550	5510	134
409	20231121	123900	443031070	5550	5540	5550	5510	801
410	20231121	123800	438594080	5540	5540	5540	5540	0
411	20231121	123700	438594080	5540	5540	5540	5540	0
412	20231121	123600	438594080	5540	5530	5540	5510	11
413	20231121	123500	438533320	5540	5530	5540	5510	230
414	20231121	123400	437263830	5530	5530	5530	5510	26
415	20231121	123300	437120290	5530	5530	5530	5510	15
416	20231121	123200	437037440	5530	5530	5530	5530	6
417	20231121	123100	437004260	5530	5520	5530	5520	40
418	20231121	123000	436783200	5520	5530	5530	5520	140
419	20231121	122900	436010390	5520	5520	5520	5520	13
420	20231121	122800	435938630	5530	5530	5530	5530	52
421	20231121	122700	435651070	5510	5540	5540	5500	21
422	20231121	122600	435535320	5530	5530	5530	5530	126
423	20231121	122500	434838540	5530	5500	5530	5500	122
424	20231121	122400	434167450	5530	5530	5530	5500	208
425	20231121	122300	433023360	5520	5520	5520	5520	380
426	20231121	122200	430925760	5530	5540	5540	5530	6
427	20231121	122100	430892560	5540	5540	5540	5520	14
428	20231121	122000	430815120	5540	5520	5540	5520	199
429	20231121	121900	429716520	5540	5540	5540	5540	6
430	20231121	121800	429683280	5540	5520	5540	5520	315
431	20231121	121700	427941540	5520	5520	5520	5510	264
432	20231121	121600	426484430	5510	5500	5510	5500	1505
433	20231121	121500	418195540	5500	5480	5500	5470	155
434	20231121	121400	417347290	5480	5480	5480	5480	6
435	20231121	121300	417314410	5470	5470	5470	5470	0
436	20231121	121200	417314410	5470	5470	5470	5470	5
437	20231121	121100	417287060	5470	5470	5470	5470	27
438	20231121	121000	417139370	5470	5480	5480	5470	169
439	20231121	120900	416214080	5480	5480	5480	5480	6
440	20231121	120800	416181200	5490	5490	5490	5490	0
441	20231121	120700	416181200	5490	5490	5490	5490	310
442	20231121	120600	414479300	5470	5470	5470	5470	55
443	20231121	120500	414178450	5470	5470	5500	5470	64
444	20231121	120400	413828340	5470	5470	5470	5470	0
445	20231121	120300	413828340	5470	5500	5500	5470	8
446	20231121	120200	413784550	5460	5460	5460	5460	0
447	20231121	120100	413784550	5460	5460	5460	5460	166
448	20231121	120000	412878190	5500	5460	5500	5460	20
449	20231121	115900	412768950	5500	5490	5500	5490	1273
450	20231121	115800	405771050	5490	5490	5490	5490	0
451	20231121	115700	405771050	5490	5460	5490	5460	6
452	20231121	115600	405738260	5490	5460	5490	5460	212
453	20231121	115500	404577740	5490	5460	5490	5460	14
454	20231121	115400	404501270	5490	5460	5490	5460	6
455	20231121	115300	404468480	5490	5490	5490	5490	0
456	20231121	115200	404468480	5490	5490	5490	5490	1
457	20231121	115100	404462990	5490	5490	5490	5460	193
458	20231121	115000	403409120	5460	5460	5460	5460	15
459	20231121	114900	403327220	5490	5490	5490	5490	0
460	20231121	114800	403327220	5490	5470	5490	5470	134
461	20231121	114700	402594220	5490	5490	5490	5490	0
462	20231121	114600	402594220	5490	5490	5490	5460	100
463	20231121	114500	402048130	5460	5460	5490	5460	31
464	20231121	114400	401878840	5460	5460	5460	5460	0
465	20231121	114300	401878840	5460	5460	5460	5460	0
466	20231121	114200	401878840	5460	5460	5460	5460	5
467	20231121	114100	401851540	5460	5460	5460	5460	163
468	20231121	114000	400961560	5460	5460	5460	5460	20
469	20231121	113900	400852360	5460	5460	5460	5460	56
470	20231121	113800	400546600	5460	5460	5460	5460	0
471	20231121	113700	400546600	5460	5460	5460	5460	0
472	20231121	113600	400546600	5460	5500	5500	5460	5332
473	20231121	113500	371381990	5500	5500	5500	5500	0
474	20231121	113400	371381990	5500	5500	5500	5470	5009
475	20231121	113300	343982500	5500	5500	5500	5470	142
476	20231121	113200	343201650	5500	5470	5500	5470	179
477	20231121	113100	342222460	5450	5470	5470	5440	126
478	20231121	113000	341534840	5480	5500	5500	5480	1609
479	20231121	112900	332717440	5500	5510	5510	5480	474
480	20231121	112800	330119810	5510	5520	5520	5510	8
481	20231121	112700	330075690	5520	5520	5520	5480	74
482	20231121	112600	329669610	5480	5500	5520	5480	5175
483	20231121	112500	301157290	5510	5510	5510	5510	6
484	20231121	112400	301124230	5510	5510	5510	5470	517
485	20231121	112300	298275840	5510	5490	5510	5450	5019
486	20231121	112200	270671830	5490	5440	5490	5440	153
487	20231121	112100	269838860	5490	5450	5490	5450	160
488	20231121	112000	268966700	5490	5490	5490	5490	2
489	20231121	111900	268955720	5490	5490	5490	5490	1
490	20231121	111800	268950230	5440	5450	5450	5440	8
491	20231121	111700	268906690	5440	5450	5450	5440	240
492	20231121	111600	267599260	5450	5450	5450	5450	108
493	20231121	111500	267010660	5450	5450	5450	5450	25
494	20231121	111400	266874410	5450	5460	5460	5450	890
495	20231121	111300	262021510	5460	5460	5460	5460	54
496	20231121	111200	261726670	5460	5460	5470	5460	150
497	20231121	111100	260907660	5460	5460	5460	5460	15
498	20231121	111000	260825760	5490	5450	5490	5450	18
499	20231121	110900	260727620	5450	5450	5450	5450	6
500	20231121	110800	260694920	5450	5450	5450	5450	0
501	20231121	110700	260694920	5450	5450	5450	5450	113
502	20231121	110600	260079070	5450	5480	5480	5450	4146
503	20231121	110500	237432780	5500	5500	5500	5500	0
504	20231121	110400	237432780	5500	5500	5500	5500	122
505	20231121	110300	236761780	5480	5480	5480	5480	240
506	20231121	110200	235446580	5480	5480	5500	5480	1213
507	20231121	110100	228787560	5480	5510	5510	5480	17
508	20231121	110000	228694340	5520	5480	5520	5480	95
509	20231121	105900	228172980	5520	5510	5520	5490	2933
510	20231121	105800	212023080	5510	5510	5510	5510	5
511	20231121	105700	211995530	5510	5490	5510	5490	129
512	20231121	105600	211287120	5490	5500	5520	5490	2388
513	20231121	105500	198125590	5500	5500	5500	5490	56
514	20231121	105400	197817790	5500	5480	5500	5480	4827
515	20231121	105300	171274970	5480	5480	5500	5480	332
516	20231121	105200	169455350	5480	5500	5500	5480	1145
517	20231121	105100	163177510	5500	5500	5500	5480	55
518	20231121	105000	162875960	5480	5480	5500	5480	309
519	20231121	104900	161180070	5480	5460	5480	5460	455
520	20231121	104800	158692740	5460	5450	5460	5450	48
521	20231121	104700	158431130	5450	5430	5450	5430	109
522	20231121	104600	157837280	5430	5430	5430	5430	0
523	20231121	104500	157837280	5430	5430	5430	5430	0
524	20231121	104400	157837280	5430	5430	5430	5430	5
525	20231121	104300	157810130	5440	5440	5450	5440	150
526	20231121	104200	156994100	5440	5420	5440	5420	187
527	20231121	104100	155978300	5420	5430	5430	5420	15
528	20231121	104000	155896900	5430	5420	5430	5420	168
529	20231121	103900	154984680	5430	5430	5430	5430	130
530	20231121	103800	154278780	5420	5420	5420	5420	226
531	20231121	103700	153053860	5420	5420	5420	5420	12
532	20231121	103600	152988820	5420	5420	5420	5420	0
533	20231121	103500	152988820	5420	5430	5430	5420	2421
534	20231121	103400	139865270	5430	5430	5430	5430	691
535	20231121	103300	136113140	5420	5390	5420	5390	1407
536	20231121	103200	128493300	5390	5420	5420	5390	133
537	20231121	103100	127773040	5390	5390	5390	5390	0
538	20231121	103000	127773040	5390	5390	5390	5390	24
539	20231121	102900	127643680	5390	5400	5420	5390	38
540	20231121	102800	127438300	5390	5400	5400	5390	212
541	20231121	102700	126294630	5400	5400	5400	5400	11
542	20231121	102600	126235230	5400	5400	5400	5400	414
543	20231121	102500	123999630	5400	5400	5400	5400	0
544	20231121	102400	123999630	5400	5400	5400	5400	62
545	20231121	102300	123664830	5400	5400	5400	5400	398
546	20231121	102200	121515630	5400	5400	5400	5400	13
547	20231121	102100	121445430	5400	5400	5400	5400	0
548	20231121	102000	121445430	5400	5400	5400	5400	28
549	20231121	101900	121294230	5400	5400	5400	5400	18
550	20231121	101800	121197030	5400	5400	5400	5400	117
551	20231121	101700	120565230	5400	5400	5400	5400	6
552	20231121	101600	120532830	5400	5400	5400	5400	0
553	20231121	101500	120532830	5400	5400	5400	5400	47
554	20231121	101400	120279030	5400	5400	5400	5400	199
555	20231121	101300	119204430	5400	5400	5400	5400	89
556	20231121	101200	118723830	5400	5400	5400	5400	2
557	20231121	101100	118713030	5400	5400	5400	5400	55
558	20231121	101000	118416030	5410	5390	5410	5390	152
559	20231121	100900	117594230	5390	5390	5390	5390	64
560	20231121	100800	117249270	5390	5400	5400	5390	66
561	20231121	100700	116893400	5430	5420	5430	5420	100
562	20231121	100600	116350410	5410	5410	5410	5390	673
563	20231121	100500	112714220	5430	5390	5430	5390	1005
564	20231121	100400	107257290	5380	5370	5400	5370	727
565	20231121	100300	103335690	5390	5370	5390	5370	147
566	20231121	100200	102543600	5370	5370	5370	5370	5
567	20231121	100100	102516750	5370	5370	5370	5370	12
568	20231121	100000	102452310	5370	5370	5370	5370	23
569	20231121	095900	102328800	5370	5370	5400	5370	419
570	20231121	095800	100071030	5380	5380	5380	5380	246
571	20231121	095700	98747550	5370	5370	5370	5370	47
572	20231121	095600	98495160	5370	5370	5370	5370	6
573	20231121	095500	98462940	5370	5370	5370	5370	0
574	20231121	095400	98462940	5370	5380	5380	5370	267
575	20231121	095300	97027840	5380	5380	5380	5370	27
576	20231121	095200	96882630	5380	5380	5380	5380	0
577	20231121	095100	96882630	5380	5380	5380	5380	3
578	20231121	095000	96866490	5380	5360	5380	5360	289
579	20231121	094900	95314740	5360	5380	5380	5360	656
580	20231121	094800	91791610	5380	5380	5380	5380	210
581	20231121	094700	90661810	5370	5370	5370	5370	6
582	20231121	094600	90629590	5370	5360	5370	5360	105
583	20231121	094500	90065750	5360	5360	5360	5360	135
584	20231121	094400	89342150	5350	5370	5370	5350	355
585	20231121	094300	87442120	5360	5360	5360	5360	713
586	20231121	094200	83620440	5360	5370	5370	5360	4
587	20231121	094100	83598970	5370	5370	5380	5370	374
588	20231121	094000	81590580	5370	5360	5370	5360	2904
589	20231121	093900	66025130	5360	5360	5370	5360	100
590	20231121	093800	65489120	5360	5380	5380	5360	1180
591	20231121	093700	59152470	5390	5390	5390	5390	19
592	20231121	093600	59050060	5390	5390	5390	5390	0
593	20231121	093500	59050060	5390	5390	5390	5380	199
594	20231121	093400	57978230	5390	5380	5390	5380	82
595	20231121	093300	57536490	5380	5380	5380	5380	0
596	20231121	093200	57536490	5380	5400	5400	5380	132
597	20231121	093100	56825470	5390	5390	5390	5380	816
598	20231121	093000	52431430	5380	5380	5380	5380	819
599	20231121	092900	48025210	5380	5380	5380	5380	90
600	20231121	092800	47541010	5380	5390	5390	5380	111
601	20231121	092700	46943800	5380	5380	5380	5380	193
602	20231121	092600	45905460	5380	5390	5390	5380	610
603	20231121	092500	42617620	5390	5390	5400	5380	157
604	20231121	092400	41772100	5390	5410	5410	5390	342
605	20231121	092300	39925390	5410	5430	5430	5410	2749
606	20231121	092200	25021650	5440	5440	5440	5440	388
607	20231121	092100	22910930	5450	5450	5450	5450	20
608	20231121	092000	22801930	5450	5450	5450	5440	234
609	20231121	091900	21527270	5450	5450	5450	5450	13
610	20231121	091800	21456420	5450	5450	5450	5450	11
611	20231121	091700	21396470	5450	5450	5450	5450	6
612	20231121	091600	21363770	5460	5460	5460	5460	2
613	20231121	091500	21352850	5460	5480	5480	5460	186
614	20231121	091400	20335140	5480	5480	5480	5480	679
615	20231121	091300	16614220	5470	5470	5470	5470	2
616	20231121	091200	16603280	5500	5500	5500	5500	15
617	20231121	091100	16520780	5460	5500	5500	5460	31
618	20231121	091000	16351380	5490	5480	5490	5480	1078
619	20231121	090900	10433260	5490	5490	5490	5490	7
620	20231121	090800	10394830	5490	5490	5490	5490	0
621	20231121	090700	10394830	5490	5490	5490	5490	29
622	20231121	090600	10235620	5490	5490	5490	5490	42
623	20231121	090500	10005040	5460	5460	5460	5460	292
624	20231121	090400	8410720	5450	5490	5500	5450	33
625	20231121	090300	8229820	5490	5490	5490	5490	185
626	20231121	090200	7214170	5440	5440	5440	5440	0
627	20231121	090100	7214170	5440	5460	5460	5440	376
628	20231121	090000	5165980	5460	5420	5460	5420	953