KissMeData/000430/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	183100	776282640	5360	5360	5360	5360	7643
3	20231120	183000	776282640	5360	5360	5360	5360	0
4	20231120	182900	776282640	5360	5360	5360	5360	0
5	20231120	182800	776282640	5360	5360	5360	5360	0
6	20231120	182700	776282640	5360	5360	5360	5360	0
7	20231120	182600	776282640	5360	5360	5360	5360	0
8	20231120	182500	776282640	5360	5360	5360	5360	0
9	20231120	182400	776282640	5360	5360	5360	5360	0
10	20231120	182300	776282640	5360	5360	5360	5360	0
11	20231120	182200	776282640	5360	5360	5360	5360	0
12	20231120	182100	776282640	5360	5360	5360	5360	0
13	20231120	182000	776282640	5360	5360	5360	5360	0
14	20231120	181900	776282640	5360	5360	5360	5360	0
15	20231120	181800	776282640	5360	5360	5360	5360	0
16	20231120	181700	776282640	5360	5360	5360	5360	0
17	20231120	181600	776282640	5360	5360	5360	5360	0
18	20231120	181500	776282640	5360	5360	5360	5360	0
19	20231120	181400	776282640	5360	5360	5360	5360	0
20	20231120	181300	776282640	5360	5360	5360	5360	0
21	20231120	181200	776282640	5360	5360	5360	5360	0
22	20231120	181100	776282640	5360	5360	5360	5360	0
23	20231120	181000	776282640	5360	5360	5360	5360	0
24	20231120	180900	776282640	5360	5360	5360	5360	0
25	20231120	180800	776282640	5360	5360	5360	5360	0
26	20231120	180700	776282640	5360	5360	5360	5360	0
27	20231120	180600	776282640	5360	5360	5360	5360	0
28	20231120	180500	776282640	5360	5360	5360	5360	0
29	20231120	180400	776282640	5360	5360	5360	5360	0
30	20231120	180300	776282640	5360	5360	5360	5360	0
31	20231120	180200	776282640	5360	5360	5360	5360	0
32	20231120	180100	776282640	5360	5360	5360	5360	7643
33	20231120	180000	776282640	5360	5360	5360	5360	0
34	20231120	175900	776282640	5360	5360	5360	5360	0
35	20231120	175800	776282640	5360	5360	5360	5360	0
36	20231120	175700	776282640	5360	5360	5360	5360	0
37	20231120	175600	776282640	5360	5360	5360	5360	0
38	20231120	175500	776282640	5360	5360	5360	5360	0
39	20231120	175400	776282640	5360	5360	5360	5360	0
40	20231120	175300	776282640	5360	5360	5360	5360	0
41	20231120	175200	776282640	5360	5360	5360	5360	0
42	20231120	175100	776282640	5360	5360	5360	5360	0
43	20231120	175000	776282640	5360	5360	5360	5360	0
44	20231120	174900	776282640	5360	5360	5360	5360	0
45	20231120	174800	776282640	5360	5360	5360	5360	0
46	20231120	174700	776282640	5360	5360	5360	5360	0
47	20231120	174600	776282640	5360	5360	5360	5360	0
48	20231120	174500	776282640	5360	5360	5360	5360	0
49	20231120	174400	776282640	5360	5360	5360	5360	0
50	20231120	174300	776282640	5360	5360	5360	5360	0
51	20231120	174200	776282640	5360	5360	5360	5360	0
52	20231120	174100	776282640	5360	5360	5360	5360	0
53	20231120	174000	776282640	5360	5360	5360	5360	0
54	20231120	173900	776282640	5360	5360	5360	5360	0
55	20231120	173800	776282640	5360	5360	5360	5360	0
56	20231120	173700	776282640	5360	5360	5360	5360	0
57	20231120	173600	776282640	5360	5360	5360	5360	0
58	20231120	173500	776282640	5360	5360	5360	5360	0
59	20231120	173400	776282640	5360	5360	5360	5360	0
60	20231120	173300	776282640	5360	5360	5360	5360	0
61	20231120	173200	776282640	5360	5360	5360	5360	0
62	20231120	173100	776282640	5360	5360	5360	5360	7643
63	20231120	173000	776282640	5360	5360	5360	5360	0
64	20231120	172900	776282640	5360	5360	5360	5360	0
65	20231120	172800	776282640	5360	5360	5360	5360	0
66	20231120	172700	776282640	5360	5360	5360	5360	0
67	20231120	172600	776282640	5360	5360	5360	5360	0
68	20231120	172500	776282640	5360	5360	5360	5360	0
69	20231120	172400	776282640	5360	5360	5360	5360	0
70	20231120	172300	776282640	5360	5360	5360	5360	0
71	20231120	172200	776282640	5360	5360	5360	5360	0
72	20231120	172100	776282640	5360	5360	5360	5360	0
73	20231120	172000	776282640	5360	5360	5360	5360	0
74	20231120	171900	776282640	5360	5360	5360	5360	0
75	20231120	171800	776282640	5360	5360	5360	5360	0
76	20231120	171700	776282640	5360	5360	5360	5360	0
77	20231120	171600	776282640	5360	5360	5360	5360	0
78	20231120	171500	776282640	5360	5360	5360	5360	0
79	20231120	171400	776282640	5360	5360	5360	5360	0
80	20231120	171300	776282640	5360	5360	5360	5360	0
81	20231120	171200	776282640	5360	5360	5360	5360	0
82	20231120	171100	776282640	5360	5360	5360	5360	0
83	20231120	171000	776282640	5360	5360	5360	5360	0
84	20231120	170900	776282640	5360	5360	5360	5360	0
85	20231120	170800	776282640	5360	5360	5360	5360	0
86	20231120	170700	776282640	5360	5360	5360	5360	0
87	20231120	170600	776282640	5360	5360	5360	5360	0
88	20231120	170500	776282640	5360	5360	5360	5360	0
89	20231120	170400	776282640	5360	5360	5360	5360	0
90	20231120	170300	776282640	5360	5360	5360	5360	0
91	20231120	170200	776282640	5360	5360	5360	5360	0
92	20231120	170100	776282640	5360	5360	5360	5360	7643
93	20231120	170000	776282640	5360	5360	5360	5360	0
94	20231120	165900	776282640	5360	5360	5360	5360	0
95	20231120	165800	776282640	5360	5360	5360	5360	0
96	20231120	165700	776282640	5360	5360	5360	5360	0
97	20231120	165600	776282640	5360	5360	5360	5360	0
98	20231120	165500	776282640	5360	5360	5360	5360	0
99	20231120	165400	776282640	5360	5360	5360	5360	0
100	20231120	165300	776282640	5360	5360	5360	5360	0
101	20231120	165200	776282640	5360	5360	5360	5360	0
102	20231120	165100	776282640	5360	5360	5360	5360	0
103	20231120	165000	776282640	5360	5360	5360	5360	0
104	20231120	164900	776282640	5360	5360	5360	5360	0
105	20231120	164800	776282640	5360	5360	5360	5360	0
106	20231120	164700	776282640	5360	5360	5360	5360	0
107	20231120	164600	776282640	5360	5360	5360	5360	0
108	20231120	164500	776282640	5360	5360	5360	5360	0
109	20231120	164400	776282640	5360	5360	5360	5360	0
110	20231120	164300	776282640	5360	5360	5360	5360	0
111	20231120	164200	776282640	5360	5360	5360	5360	0
112	20231120	164100	776282640	5360	5360	5360	5360	0
113	20231120	164000	776282640	5360	5360	5360	5360	0
114	20231120	163900	776282640	5360	5360	5360	5360	0
115	20231120	163800	776282640	5360	5360	5360	5360	0
116	20231120	163700	776282640	5360	5360	5360	5360	0
117	20231120	163600	776282640	5360	5360	5360	5360	0
118	20231120	163500	776282640	5360	5360	5360	5360	0
119	20231120	163400	776282640	5360	5360	5360	5360	0
120	20231120	163300	776282640	5360	5360	5360	5360	0
121	20231120	163200	776282640	5360	5360	5360	5360	0
122	20231120	163100	776282640	5360	5360	5360	5360	7643
123	20231120	163000	776282640	5360	5360	5360	5360	0
124	20231120	162900	776282640	5360	5360	5360	5360	0
125	20231120	162800	776282640	5360	5360	5360	5360	0
126	20231120	162700	776282640	5360	5360	5360	5360	0
127	20231120	162600	776282640	5360	5360	5360	5360	0
128	20231120	162500	776282640	5360	5360	5360	5360	0
129	20231120	162400	776282640	5360	5360	5360	5360	0
130	20231120	162300	776282640	5360	5360	5360	5360	0
131	20231120	162200	776282640	5360	5360	5360	5360	0
132	20231120	162100	776282640	5360	5360	5360	5360	0
133	20231120	162000	776282640	5360	5360	5360	5360	0
134	20231120	161900	776282640	5360	5360	5360	5360	0
135	20231120	161800	776282640	5360	5360	5360	5360	0
136	20231120	161700	776282640	5360	5360	5360	5360	0
137	20231120	161600	776282640	5360	5360	5360	5360	0
138	20231120	161500	776282640	5360	5360	5360	5360	0
139	20231120	161400	776282640	5360	5360	5360	5360	0
140	20231120	161300	776282640	5360	5360	5360	5360	0
141	20231120	161200	776282640	5360	5360	5360	5360	0
142	20231120	161100	776282640	5360	5360	5360	5360	0
143	20231120	161000	776282640	5360	5360	5360	5360	0
144	20231120	160900	776282640	5360	5360	5360	5360	0
145	20231120	160800	776282640	5360	5360	5360	5360	0
146	20231120	160700	776282640	5360	5360	5360	5360	0
147	20231120	160600	776282640	5360	5360	5360	5360	0
148	20231120	160500	776282640	5360	5360	5360	5360	0
149	20231120	160400	776282640	5360	5360	5360	5360	0
150	20231120	160300	776282640	5360	5360	5360	5360	0
151	20231120	160200	776282640	5360	5360	5360	5360	0
152	20231120	160100	776282640	5360	5360	5360	5360	7643
153	20231120	160000	776282640	5360	5360	5360	5360	0
154	20231120	155900	776282640	5360	5360	5360	5360	0
155	20231120	155800	776282640	5360	5360	5360	5360	0
156	20231120	155700	776282640	5360	5360	5360	5360	0
157	20231120	155600	776282640	5360	5360	5360	5360	0
158	20231120	155500	776282640	5360	5360	5360	5360	0
159	20231120	155400	776282640	5360	5360	5360	5360	0
160	20231120	155300	776282640	5360	5360	5360	5360	0
161	20231120	155200	776282640	5360	5360	5360	5360	0
162	20231120	155100	776282640	5360	5360	5360	5360	0
163	20231120	155000	776282640	5360	5360	5360	5360	0
164	20231120	154900	776282640	5360	5360	5360	5360	0
165	20231120	154800	776282640	5360	5360	5360	5360	0
166	20231120	154700	776282640	5360	5360	5360	5360	0
167	20231120	154600	776282640	5360	5360	5360	5360	0
168	20231120	154500	776282640	5360	5360	5360	5360	0
169	20231120	154400	776282640	5360	5360	5360	5360	0
170	20231120	154300	776282640	5360	5360	5360	5360	0
171	20231120	154200	776282640	5360	5360	5360	5360	0
172	20231120	154100	776282640	5360	5360	5360	5360	0
173	20231120	154000	776282640	5360	5360	5360	5360	0
174	20231120	153900	776282640	5360	5360	5360	5360	0
175	20231120	153800	776282640	5360	5360	5360	5360	0
176	20231120	153700	776282640	5360	5360	5360	5360	0
177	20231120	153600	776282640	5360	5360	5360	5360	0
178	20231120	153500	776282640	5360	5360	5360	5360	0
179	20231120	153400	776282640	5360	5360	5360	5360	0
180	20231120	153300	776282640	5360	5360	5360	5360	0
181	20231120	153200	776282640	5360	5360	5360	5360	0
182	20231120	153100	776282640	5360	5360	5360	5360	7643
183	20231120	153000	776282640	5360	5360	5360	5360	7643
184	20231120	152900	735316160	5360	5360	5360	5360	0
185	20231120	152800	735316160	5360	5360	5360	5360	0
186	20231120	152700	735316160	5360	5360	5360	5360	0
187	20231120	152600	735316160	5360	5360	5360	5360	0
188	20231120	152500	735316160	5360	5360	5360	5360	0
189	20231120	152400	735316160	5360	5360	5360	5360	0
190	20231120	152300	735316160	5360	5360	5360	5360	0
191	20231120	152200	735316160	5360	5360	5360	5360	0
192	20231120	152100	735316160	5360	5360	5360	5360	0
193	20231120	152000	735316160	5360	5360	5360	5360	0
194	20231120	151900	735316160	5360	5370	5380	5360	259
195	20231120	151800	733925390	5370	5380	5380	5370	428
196	20231120	151700	731626930	5370	5380	5380	5370	79
197	20231120	151600	731202630	5380	5380	5380	5380	31
198	20231120	151500	731035850	5380	5380	5380	5360	202
199	20231120	151400	729952110	5360	5360	5380	5360	752
200	20231120	151300	725921190	5360	5370	5380	5360	501
201	20231120	151200	723231080	5380	5370	5380	5370	565
202	20231120	151100	720196930	5370	5370	5380	5370	235
203	20231120	151000	718934760	5370	5360	5380	5360	316
204	20231120	150900	717240840	5370	5370	5380	5370	863
205	20231120	150800	712606520	5360	5360	5360	5360	300
206	20231120	150700	710998520	5370	5370	5380	5360	3052
207	20231120	150600	694610780	5370	5370	5370	5370	0
208	20231120	150500	694610780	5370	5370	5370	5370	183
209	20231120	150400	693628070	5380	5380	5380	5380	0
210	20231120	150300	693628070	5380	5370	5380	5370	800
211	20231120	150200	689327070	5370	5370	5370	5370	1194
212	20231120	150100	682915290	5370	5370	5370	5370	100
213	20231120	150000	682378290	5380	5380	5380	5380	1
214	20231120	145900	682372910	5380	5370	5380	5370	149
215	20231120	145800	681572770	5370	5370	5370	5370	740
216	20231120	145700	677598970	5370	5370	5370	5370	898
217	20231120	145600	672776710	5380	5370	5380	5370	280
218	20231120	145500	671270610	5370	5370	5370	5370	0
219	20231120	145400	671270610	5370	5370	5370	5370	601
220	20231120	145300	668043240	5370	5370	5370	5370	60
221	20231120	145200	667721040	5370	5370	5370	5370	0
222	20231120	145100	667721040	5370	5370	5370	5370	500
223	20231120	145000	665036040	5380	5380	5380	5380	0
224	20231120	144900	665036040	5380	5380	5380	5380	50
225	20231120	144800	664767040	5370	5370	5370	5370	184
226	20231120	144700	663778960	5380	5370	5380	5370	158
227	20231120	144600	662929490	5370	5370	5370	5370	0
228	20231120	144500	662929490	5370	5370	5370	5370	51
229	20231120	144400	662655620	5390	5390	5390	5390	0
230	20231120	144300	662655620	5390	5390	5390	5390	1
231	20231120	144200	662650230	5380	5380	5380	5380	654
232	20231120	144100	659131710	5380	5380	5380	5380	1
233	20231120	144000	659126330	5370	5380	5380	5370	163
234	20231120	143900	658251010	5370	5370	5370	5370	0
235	20231120	143800	658251010	5370	5380	5380	5370	42
236	20231120	143700	658025370	5380	5380	5380	5380	2
237	20231120	143600	658014610	5370	5380	5380	5370	140
238	20231120	143500	657262310	5370	5370	5370	5370	60
239	20231120	143400	656940110	5380	5380	5380	5380	1
240	20231120	143300	656934730	5380	5380	5380	5380	1
241	20231120	143200	656929350	5380	5380	5380	5380	3
242	20231120	143100	656913210	5380	5380	5380	5380	1
243	20231120	143000	656907830	5370	5370	5370	5370	6
244	20231120	142900	656875610	5380	5390	5390	5380	1647
245	20231120	142800	648014450	5390	5390	5390	5390	1
246	20231120	142700	648009060	5390	5390	5390	5390	1
247	20231120	142600	648003670	5380	5380	5380	5370	1234
248	20231120	142500	641366520	5370	5380	5380	5370	378
249	20231120	142400	639332910	5380	5380	5380	5380	1
250	20231120	142300	639327530	5370	5370	5370	5370	0
251	20231120	142200	639327530	5370	5370	5370	5370	40
252	20231120	142100	639112730	5380	5370	5380	5370	375
253	20231120	142000	637098970	5380	5380	5380	5370	3
254	20231120	141900	637082840	5370	5370	5370	5370	10
255	20231120	141800	637029140	5380	5380	5380	5380	0
256	20231120	141700	637029140	5380	5370	5380	5370	2085
257	20231120	141600	625832670	5370	5370	5370	5370	400
258	20231120	141500	623684670	5370	5370	5370	5370	0
259	20231120	141400	623684670	5370	5370	5370	5370	1
260	20231120	141300	623679300	5380	5380	5380	5370	44
261	20231120	141200	623442950	5370	5370	5370	5370	2
262	20231120	141100	623432210	5380	5380	5380	5380	0
263	20231120	141000	623432210	5380	5380	5380	5380	216
264	20231120	140900	622270130	5380	5390	5390	5380	21
265	20231120	140800	622157140	5380	5380	5380	5380	0
266	20231120	140700	622157140	5380	5380	5380	5380	0
267	20231120	140600	622157140	5380	5380	5380	5380	1437
268	20231120	140500	614426080	5400	5400	5400	5400	10
269	20231120	140400	614372080	5400	5400	5400	5400	0
270	20231120	140300	614372080	5400	5400	5400	5400	0
271	20231120	140200	614372080	5400	5400	5400	5400	371
272	20231120	140100	612368680	5390	5390	5390	5390	541
273	20231120	140000	609452690	5380	5380	5380	5380	0
274	20231120	135900	609452690	5380	5380	5380	5380	0
275	20231120	135800	609452690	5380	5380	5380	5380	1584
276	20231120	135700	600930770	5370	5370	5370	5370	238
277	20231120	135600	599652710	5380	5380	5380	5380	200
278	20231120	135500	598576710	5370	5380	5380	5370	171
279	20231120	135400	597657940	5380	5380	5380	5380	30
280	20231120	135300	597496540	5380	5380	5380	5380	1100
281	20231120	135200	591578540	5380	5380	5380	5380	0
282	20231120	135100	591578540	5380	5370	5380	5370	36
283	20231120	135000	591385210	5380	5370	5380	5370	102
284	20231120	134900	590836470	5380	5380	5380	5380	1
285	20231120	134800	590831090	5370	5370	5370	5370	300
286	20231120	134700	589220090	5380	5380	5380	5380	0
287	20231120	134600	589220090	5380	5380	5380	5370	1142
288	20231120	134500	583087130	5380	5380	5380	5380	33
289	20231120	134400	582909590	5380	5380	5380	5380	6
290	20231120	134300	582877310	5380	5380	5380	5380	4
291	20231120	134200	582855790	5370	5370	5370	5370	0
292	20231120	134100	582855790	5370	5370	5370	5370	100
293	20231120	134000	582318790	5370	5370	5370	5370	127
294	20231120	133900	581636800	5370	5370	5370	5370	15
295	20231120	133800	581556250	5370	5380	5380	5370	51
296	20231120	133700	581282370	5370	5370	5370	5370	300
297	20231120	133600	579671370	5380	5380	5380	5380	39
298	20231120	133500	579461550	5380	5380	5380	5380	1
299	20231120	133400	579456170	5380	5380	5380	5370	352
300	20231120	133300	577562500	5380	5380	5380	5380	0
301	20231120	133200	577562500	5380	5380	5380	5380	0
302	20231120	133100	577562500	5380	5380	5380	5380	4
303	20231120	133000	577540980	5390	5390	5390	5390	0
304	20231120	132900	577540980	5390	5390	5390	5390	0
305	20231120	132800	577540980	5390	5390	5390	5390	0
306	20231120	132700	577540980	5390	5390	5390	5390	2
307	20231120	132600	577530200	5370	5370	5370	5370	200
308	20231120	132500	576456200	5370	5380	5380	5370	281
309	20231120	132400	574946420	5370	5370	5370	5370	0
310	20231120	132300	574946420	5370	5380	5380	5370	504
311	20231120	132200	572234920	5380	5380	5380	5380	0
312	20231120	132100	572234920	5380	5380	5380	5380	0
313	20231120	132000	572234920	5380	5380	5380	5380	60
314	20231120	131900	571912120	5370	5370	5370	5370	400
315	20231120	131800	569764120	5380	5380	5380	5380	50
316	20231120	131700	569495120	5380	5380	5380	5380	8
317	20231120	131600	569452080	5380	5370	5380	5370	201
318	20231120	131500	568372700	5380	5370	5380	5370	168
319	20231120	131400	567470330	5380	5380	5380	5380	0
320	20231120	131300	567470330	5380	5380	5380	5380	100
321	20231120	131200	566932330	5360	5360	5360	5360	127
322	20231120	131100	566251610	5380	5380	5380	5380	0
323	20231120	131000	566251610	5380	5380	5380	5380	1
324	20231120	130900	566246230	5380	5370	5380	5370	217
325	20231120	130800	565080830	5370	5370	5370	5370	50
326	20231120	130700	564812330	5370	5370	5370	5370	42
327	20231120	130600	564586790	5370	5370	5370	5370	1
328	20231120	130500	564581420	5360	5360	5360	5360	0
329	20231120	130400	564581420	5360	5360	5360	5360	0
330	20231120	130300	564581420	5360	5360	5360	5360	400
331	20231120	130200	562437420	5360	5360	5360	5360	20
332	20231120	130100	562330220	5360	5360	5360	5360	22
333	20231120	130000	562212300	5370	5370	5370	5370	50
334	20231120	125900	561943800	5360	5360	5360	5360	0
335	20231120	125800	561943800	5360	5360	5360	5360	5
336	20231120	125700	561917000	5350	5350	5350	5350	100
337	20231120	125600	561382000	5360	5360	5360	5360	0
338	20231120	125500	561382000	5360	5370	5370	5360	593
339	20231120	125400	558202380	5370	5370	5370	5370	0
340	20231120	125300	558202380	5370	5370	5370	5370	0
341	20231120	125200	558202380	5370	5370	5370	5370	3002
342	20231120	125100	542081640	5360	5360	5360	5360	1192
343	20231120	125000	535692520	5370	5380	5380	5370	1325
344	20231120	124900	528577210	5380	5380	5380	5380	4
345	20231120	124800	528555690	5370	5370	5370	5370	3
346	20231120	124700	528539580	5390	5370	5390	5370	2
347	20231120	124600	528528820	5370	5370	5370	5370	858
348	20231120	124500	523921360	5360	5360	5360	5360	150
349	20231120	124400	523117360	5360	5360	5360	5360	100
350	20231120	124300	522581360	5360	5360	5360	5360	1616
351	20231120	124200	513919600	5360	5360	5360	5360	1
352	20231120	124100	513914240	5350	5360	5360	5350	169
353	20231120	124000	513010080	5350	5350	5350	5350	15
354	20231120	123900	512929830	5360	5360	5360	5360	1
355	20231120	123800	512924470	5350	5350	5350	5350	1583
356	20231120	123700	504455420	5350	5350	5350	5350	508
357	20231120	123600	501737620	5350	5350	5350	5350	10
358	20231120	123500	501684120	5350	5350	5350	5350	101
359	20231120	123400	501143770	5350	5360	5360	5350	78
360	20231120	123300	500726290	5360	5340	5360	5340	2
361	20231120	123200	500715590	5350	5350	5350	5350	1852
362	20231120	123100	490807390	5350	5350	5350	5350	20
363	20231120	123000	490700390	5350	5350	5350	5350	200
364	20231120	122900	489630390	5350	5350	5350	5350	0
365	20231120	122800	489630390	5350	5350	5350	5350	0
366	20231120	122700	489630390	5350	5350	5350	5350	730
367	20231120	122600	485724890	5350	5350	5350	5350	0
368	20231120	122500	485724890	5350	5350	5350	5350	0
369	20231120	122400	485724890	5350	5350	5350	5350	0
370	20231120	122300	485724890	5350	5350	5350	5350	0
371	20231120	122200	485724890	5350	5340	5350	5340	4
372	20231120	122100	485703520	5340	5350	5350	5340	1190
373	20231120	122000	479348320	5350	5350	5350	5350	50
374	20231120	121900	479080820	5350	5360	5360	5350	1860
375	20231120	121800	469129030	5360	5360	5360	5360	172
376	20231120	121700	468207110	5360	5360	5360	5360	0
377	20231120	121600	468207110	5360	5360	5360	5360	475
378	20231120	121500	465661110	5360	5360	5360	5360	2
379	20231120	121400	465650390	5360	5370	5370	5360	24
380	20231120	121300	465521740	5360	5360	5360	5360	64
381	20231120	121200	465178700	5360	5360	5360	5360	100
382	20231120	121100	464642700	5360	5360	5360	5360	533
383	20231120	121000	461785820	5370	5370	5370	5370	10
384	20231120	120900	461732120	5370	5370	5370	5370	0
385	20231120	120800	461732120	5370	5370	5370	5370	0
386	20231120	120700	461732120	5370	5370	5370	5370	6
387	20231120	120600	461699900	5370	5370	5370	5370	0
388	20231120	120500	461699900	5370	5370	5370	5370	200
389	20231120	120400	460625900	5360	5360	5360	5360	0
390	20231120	120300	460625900	5360	5360	5360	5360	49
391	20231120	120200	460363260	5360	5360	5360	5360	1111
392	20231120	120100	454408300	5360	5360	5360	5360	25
393	20231120	120000	454274300	5360	5360	5360	5360	10
394	20231120	115900	454220700	5350	5350	5350	5350	1540
395	20231120	115800	445981700	5350	5350	5350	5350	250
396	20231120	115700	444644200	5350	5350	5350	5350	125
397	20231120	115600	443975450	5350	5350	5350	5350	237
398	20231120	115500	442707500	5350	5370	5370	5350	51
399	20231120	115400	442434260	5360	5360	5360	5360	173
400	20231120	115300	441506980	5360	5360	5360	5360	377
401	20231120	115200	439486260	5370	5370	5370	5370	248
402	20231120	115100	438154500	5370	5370	5370	5370	235
403	20231120	115000	436892550	5370	5380	5380	5360	573
404	20231120	114900	433820530	5370	5360	5370	5360	315
405	20231120	114800	432131280	5370	5370	5370	5370	952
406	20231120	114700	427019040	5370	5370	5370	5370	0
407	20231120	114600	427019040	5370	5370	5370	5370	0
408	20231120	114500	427019040	5370	5370	5370	5370	50
409	20231120	114400	426750540	5370	5370	5370	5370	0
410	20231120	114300	426750540	5370	5370	5370	5370	0
411	20231120	114200	426750540	5370	5370	5370	5370	293
412	20231120	114100	425177130	5370	5370	5370	5370	1
413	20231120	114000	425171760	5360	5360	5360	5360	1
414	20231120	113900	425166400	5360	5360	5360	5360	1106
415	20231120	113800	419238240	5370	5370	5370	5370	2
416	20231120	113700	419227500	5360	5360	5360	5360	0
417	20231120	113600	419227500	5360	5360	5360	5360	20
418	20231120	113500	419120300	5370	5370	5370	5370	110
419	20231120	113400	418529600	5370	5380	5380	5370	1357
420	20231120	113300	411242340	5380	5380	5380	5380	0
421	20231120	113200	411242340	5380	5380	5380	5380	20
422	20231120	113100	411134740	5380	5380	5380	5380	20
423	20231120	113000	411027140	5380	5380	5380	5380	0
424	20231120	112900	411027140	5380	5380	5380	5380	17
425	20231120	112800	410935680	5380	5380	5380	5380	0
426	20231120	112700	410935680	5380	5380	5380	5380	22
427	20231120	112600	410817320	5380	5380	5380	5380	0
428	20231120	112500	410817320	5380	5380	5380	5380	98
429	20231120	112400	410290080	5380	5380	5380	5380	0
430	20231120	112300	410290080	5380	5380	5380	5370	419
431	20231120	112200	408036360	5390	5390	5390	5390	1
432	20231120	112100	408030970	5390	5380	5390	5380	51
433	20231120	112000	407756580	5390	5380	5390	5380	161
434	20231120	111900	406890390	5380	5370	5380	5360	1474
435	20231120	111800	398965610	5370	5380	5380	5370	158
436	20231120	111700	398117130	5380	5380	5380	5380	100
437	20231120	111600	397579130	5370	5380	5380	5370	667
438	20231120	111500	393993440	5380	5380	5380	5380	102
439	20231120	111400	393444680	5370	5380	5380	5370	151
440	20231120	111300	392632800	5370	5370	5370	5370	100
441	20231120	111200	392095800	5370	5370	5370	5370	154
442	20231120	111100	391268820	5370	5370	5370	5370	353
443	20231120	111000	389373210	5380	5370	5380	5370	14
444	20231120	110900	389298020	5370	5370	5370	5370	220
445	20231120	110800	388116620	5380	5380	5380	5380	121
446	20231120	110700	387465640	5380	5380	5380	5380	100
447	20231120	110600	386927640	5380	5380	5380	5380	1
448	20231120	110500	386922260	5370	5370	5370	5370	1
449	20231120	110400	386916890	5380	5380	5380	5380	50
450	20231120	110300	386647890	5360	5360	5360	5360	80
451	20231120	110200	386219090	5360	5360	5360	5360	0
452	20231120	110100	386219090	5360	5370	5370	5360	999
453	20231120	110000	380863610	5380	5380	5380	5380	300
454	20231120	105900	379249610	5360	5360	5360	5360	0
455	20231120	105800	379249610	5360	5360	5360	5360	6
456	20231120	105700	379217450	5360	5360	5360	5360	0
457	20231120	105600	379217450	5360	5360	5360	5360	0
458	20231120	105500	379217450	5360	5360	5360	5360	0
459	20231120	105400	379217450	5360	5360	5360	5360	0
460	20231120	105300	379217450	5360	5360	5360	5360	204
461	20231120	105200	378124010	5360	5360	5360	5360	20
462	20231120	105100	378016810	5360	5360	5360	5360	0
463	20231120	105000	378016810	5360	5360	5360	5360	160
464	20231120	104900	377159210	5360	5360	5360	5360	794
465	20231120	104800	372903370	5340	5340	5340	5340	0
466	20231120	104700	372903370	5340	5350	5350	5340	1761
467	20231120	104600	363488910	5360	5370	5370	5360	558
468	20231120	104500	360497020	5370	5370	5370	5370	284
469	20231120	104400	358971940	5380	5380	5380	5380	0
470	20231120	104300	358971940	5380	5380	5380	5380	217
471	20231120	104200	357804480	5380	5380	5380	5380	6
472	20231120	104100	357772200	5390	5390	5390	5390	110
473	20231120	104000	357179300	5390	5400	5400	5390	67
474	20231120	103900	356818150	5400	5390	5400	5390	192
475	20231120	103800	355782270	5370	5370	5370	5370	6114
476	20231120	103700	322950090	5360	5360	5360	5360	600
477	20231120	103600	319734090	5360	5360	5360	5360	1
478	20231120	103500	319728730	5360	5370	5370	5360	1045
479	20231120	103400	314127500	5370	5360	5370	5360	519
480	20231120	103300	311345640	5370	5370	5370	5370	1
481	20231120	103200	311340270	5370	5370	5370	5370	11
482	20231120	103100	311281200	5360	5360	5370	5360	89
483	20231120	103000	310804130	5360	5370	5370	5360	874
484	20231120	102900	306116780	5380	5380	5380	5380	1
485	20231120	102800	306111400	5370	5370	5370	5370	0
486	20231120	102700	306111400	5370	5350	5370	5350	654
487	20231120	102600	302607720	5360	5370	5370	5360	2644
488	20231120	102500	288430240	5370	5380	5380	5370	584
489	20231120	102400	285288420	5380	5380	5390	5380	152
490	20231120	102300	284470640	5380	5380	5380	5380	150
491	20231120	102200	283663640	5390	5390	5390	5390	0
492	20231120	102100	283663640	5390	5390	5390	5380	1331
493	20231120	102000	276489900	5390	5390	5390	5390	0
494	20231120	101900	276489900	5390	5390	5390	5390	207
495	20231120	101800	275374170	5400	5400	5400	5400	0
496	20231120	101700	275374170	5400	5400	5400	5400	153
497	20231120	101600	274547970	5410	5410	5410	5410	1
498	20231120	101500	274542560	5400	5400	5400	5400	16
499	20231120	101400	274456160	5400	5400	5400	5400	0
500	20231120	101300	274456160	5400	5400	5410	5400	271
501	20231120	101200	272992750	5400	5390	5400	5380	526
502	20231120	101100	270156570	5390	5390	5390	5390	106
503	20231120	101000	269585230	5400	5400	5400	5400	5
504	20231120	100900	269558230	5400	5400	5400	5400	50
505	20231120	100800	269288230	5400	5400	5400	5400	201
506	20231120	100700	268202830	5380	5400	5400	5380	291
507	20231120	100600	266632870	5400	5400	5400	5400	1
508	20231120	100500	266627470	5390	5390	5390	5390	701
509	20231120	100400	262849080	5400	5410	5420	5400	2303
510	20231120	100300	250411600	5410	5410	5410	5410	560
511	20231120	100200	247382000	5420	5410	5420	5410	417
512	20231120	100100	245122570	5410	5410	5410	5410	294
513	20231120	100000	243532030	5420	5420	5420	5420	42
514	20231120	095900	243304390	5420	5420	5420	5420	148
515	20231120	095800	242502230	5410	5420	5420	5410	1414
516	20231120	095700	234845740	5430	5430	5430	5430	70
517	20231120	095600	234465640	5430	5420	5430	5420	1001
518	20231120	095500	229032210	5420	5420	5420	5420	224
519	20231120	095400	227818130	5430	5430	5430	5430	28
520	20231120	095300	227666090	5430	5420	5430	5420	11
521	20231120	095200	227606420	5430	5440	5440	5420	215
522	20231120	095100	226438980	5440	5440	5440	5430	713
523	20231120	095000	222561750	5440	5440	5440	5440	1
524	20231120	094900	222556310	5430	5430	5430	5430	211
525	20231120	094800	221410580	5430	5430	5430	5430	200
526	20231120	094700	220324580	5430	5430	5430	5430	97
527	20231120	094600	219797870	5430	5430	5430	5430	1
528	20231120	094500	219792440	5410	5410	5430	5410	41
529	20231120	094400	219570010	5410	5430	5430	5410	505
530	20231120	094300	216835380	5430	5430	5430	5430	480
531	20231120	094200	214228980	5430	5430	5430	5420	206
532	20231120	094100	213110900	5430	5430	5430	5430	1
533	20231120	094000	213105470	5420	5430	5430	5420	1116
534	20231120	093900	207049320	5430	5440	5440	5430	743
535	20231120	093800	203011960	5440	5440	5440	5440	295
536	20231120	093700	201407160	5440	5420	5440	5420	12
537	20231120	093600	201342100	5440	5440	5440	5420	93
538	20231120	093500	200837640	5440	5410	5440	5400	2946
539	20231120	093400	184888030	5410	5410	5410	5410	20
540	20231120	093300	184779830	5420	5410	5420	5410	616
541	20231120	093200	181447240	5420	5430	5430	5420	1107
542	20231120	093100	175438260	5420	5420	5430	5420	471
543	20231120	093000	172885340	5430	5430	5430	5420	365
544	20231120	092900	170903590	5420	5420	5420	5410	1772
545	20231120	092800	161302880	5410	5410	5420	5410	832
546	20231120	092700	156799750	5420	5420	5420	5420	100
547	20231120	092600	156257750	5420	5430	5430	5420	1067
548	20231120	092500	150472350	5440	5440	5440	5430	351
549	20231120	092400	148562920	5440	5440	5450	5440	961
550	20231120	092300	143333010	5440	5420	5440	5420	213
551	20231120	092200	142176760	5430	5420	5430	5420	448
552	20231120	092100	139746350	5420	5410	5430	5410	1660
553	20231120	092000	130745130	5400	5400	5410	5400	1437
554	20231120	091900	122985320	5400	5400	5400	5390	609
555	20231120	091800	119697850	5400	5400	5400	5380	1977
556	20231120	091700	109057430	5380	5390	5390	5380	2817
557	20231120	091600	93890710	5390	5380	5390	5380	833
558	20231120	091500	89405670	5370	5370	5370	5370	44
559	20231120	091400	89169390	5370	5350	5370	5350	43
560	20231120	091300	88939320	5360	5380	5380	5360	838
561	20231120	091200	84444210	5360	5370	5370	5360	295
562	20231120	091100	82860280	5370	5370	5370	5370	243
563	20231120	091000	81555370	5370	5370	5370	5370	1643
564	20231120	090900	72732460	5360	5350	5360	5350	563
565	20231120	090800	69715120	5360	5360	5360	5350	1444
566	20231120	090700	61987400	5350	5360	5370	5350	1693
567	20231120	090600	52911510	5360	5340	5370	5340	443
568	20231120	090500	50538940	5340	5350	5350	5340	234
569	20231120	090400	49288980	5370	5370	5370	5370	0
570	20231120	090300	49288980	5370	5340	5370	5340	430
571	20231120	090200	46987940	5340	5320	5350	5320	631
572	20231120	090100	43621760	5320	5320	5320	5300	1364
573	20231120	090000	36369060	5320	5400	5400	5310	6779