KissMeData/003720/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	183900	1252786730	5340	5340	5340	5340	8468
3	20231121	183800	1252786730	5340	5340	5340	5340	0
4	20231121	183700	1252786730	5340	5340	5340	5340	0
5	20231121	183600	1252786730	5340	5340	5340	5340	0
6	20231121	183500	1252786730	5340	5340	5340	5340	0
7	20231121	183400	1252786730	5340	5340	5340	5340	0
8	20231121	183300	1252786730	5340	5340	5340	5340	0
9	20231121	183200	1252786730	5340	5340	5340	5340	0
10	20231121	183100	1252786730	5340	5340	5340	5340	0
11	20231121	183000	1252786730	5340	5340	5340	5340	0
12	20231121	182900	1252786730	5340	5340	5340	5340	0
13	20231121	182800	1252786730	5340	5340	5340	5340	0
14	20231121	182700	1252786730	5340	5340	5340	5340	0
15	20231121	182600	1252786730	5340	5340	5340	5340	0
16	20231121	182500	1252786730	5340	5340	5340	5340	0
17	20231121	182400	1252786730	5340	5340	5340	5340	0
18	20231121	182300	1252786730	5340	5340	5340	5340	0
19	20231121	182200	1252786730	5340	5340	5340	5340	0
20	20231121	182100	1252786730	5340	5340	5340	5340	0
21	20231121	182000	1252786730	5340	5340	5340	5340	0
22	20231121	181900	1252786730	5340	5340	5340	5340	0
23	20231121	181800	1252786730	5340	5340	5340	5340	0
24	20231121	181700	1252786730	5340	5340	5340	5340	0
25	20231121	181600	1252786730	5340	5340	5340	5340	0
26	20231121	181500	1252786730	5340	5340	5340	5340	0
27	20231121	181400	1252786730	5340	5340	5340	5340	0
28	20231121	181300	1252786730	5340	5340	5340	5340	0
29	20231121	181200	1252786730	5340	5340	5340	5340	0
30	20231121	181100	1252786730	5340	5340	5340	5340	0
31	20231121	181000	1252786730	5340	5340	5340	5340	0
32	20231121	180900	1252786730	5340	5340	5340	5340	8468
33	20231121	180800	1252786730	5340	5340	5340	5340	0
34	20231121	180700	1252786730	5340	5340	5340	5340	0
35	20231121	180600	1252786730	5340	5340	5340	5340	0
36	20231121	180500	1252786730	5340	5340	5340	5340	0
37	20231121	180400	1252786730	5340	5340	5340	5340	0
38	20231121	180300	1252786730	5340	5340	5340	5340	0
39	20231121	180200	1252786730	5340	5340	5340	5340	0
40	20231121	180100	1252786730	5340	5340	5340	5340	0
41	20231121	180000	1252786730	5340	5340	5340	5340	0
42	20231121	175900	1252786730	5340	5340	5340	5340	0
43	20231121	175800	1252786730	5340	5340	5340	5340	0
44	20231121	175700	1252786730	5340	5340	5340	5340	0
45	20231121	175600	1252786730	5340	5340	5340	5340	0
46	20231121	175500	1252786730	5340	5340	5340	5340	0
47	20231121	175400	1252786730	5340	5340	5340	5340	0
48	20231121	175300	1252786730	5340	5340	5340	5340	0
49	20231121	175200	1252786730	5340	5340	5340	5340	0
50	20231121	175100	1252786730	5340	5340	5340	5340	0
51	20231121	175000	1252786730	5340	5340	5340	5340	0
52	20231121	174900	1252786730	5340	5340	5340	5340	0
53	20231121	174800	1252786730	5340	5340	5340	5340	0
54	20231121	174700	1252786730	5340	5340	5340	5340	0
55	20231121	174600	1252786730	5340	5340	5340	5340	0
56	20231121	174500	1252786730	5340	5340	5340	5340	0
57	20231121	174400	1252786730	5340	5340	5340	5340	0
58	20231121	174300	1252786730	5340	5340	5340	5340	0
59	20231121	174200	1252786730	5340	5340	5340	5340	0
60	20231121	174100	1252786730	5340	5340	5340	5340	0
61	20231121	174000	1252786730	5340	5340	5340	5340	0
62	20231121	173900	1252786730	5340	5340	5340	5340	8468
63	20231121	173800	1252786730	5340	5340	5340	5340	0
64	20231121	173700	1252786730	5340	5340	5340	5340	0
65	20231121	173600	1252786730	5340	5340	5340	5340	0
66	20231121	173500	1252786730	5340	5340	5340	5340	0
67	20231121	173400	1252786730	5340	5340	5340	5340	0
68	20231121	173300	1252786730	5340	5340	5340	5340	0
69	20231121	173200	1252786730	5340	5340	5340	5340	0
70	20231121	173100	1252786730	5340	5340	5340	5340	0
71	20231121	173000	1252786730	5340	5340	5340	5340	0
72	20231121	172900	1252786730	5340	5340	5340	5340	0
73	20231121	172800	1252786730	5340	5340	5340	5340	0
74	20231121	172700	1252786730	5340	5340	5340	5340	0
75	20231121	172600	1252786730	5340	5340	5340	5340	0
76	20231121	172500	1252786730	5340	5340	5340	5340	0
77	20231121	172400	1252786730	5340	5340	5340	5340	0
78	20231121	172300	1252786730	5340	5340	5340	5340	0
79	20231121	172200	1252786730	5340	5340	5340	5340	0
80	20231121	172100	1252786730	5340	5340	5340	5340	0
81	20231121	172000	1252786730	5340	5340	5340	5340	0
82	20231121	171900	1252786730	5340	5340	5340	5340	0
83	20231121	171800	1252786730	5340	5340	5340	5340	0
84	20231121	171700	1252786730	5340	5340	5340	5340	0
85	20231121	171600	1252786730	5340	5340	5340	5340	0
86	20231121	171500	1252786730	5340	5340	5340	5340	0
87	20231121	171400	1252786730	5340	5340	5340	5340	0
88	20231121	171300	1252786730	5340	5340	5340	5340	0
89	20231121	171200	1252786730	5340	5340	5340	5340	0
90	20231121	171100	1252786730	5340	5340	5340	5340	0
91	20231121	171000	1252786730	5340	5340	5340	5340	0
92	20231121	170900	1252786730	5340	5340	5340	5340	8468
93	20231121	170800	1252786730	5340	5340	5340	5340	0
94	20231121	170700	1252786730	5340	5340	5340	5340	0
95	20231121	170600	1252786730	5340	5340	5340	5340	0
96	20231121	170500	1252786730	5340	5340	5340	5340	0
97	20231121	170400	1252786730	5340	5340	5340	5340	0
98	20231121	170300	1252786730	5340	5340	5340	5340	0
99	20231121	170200	1252786730	5340	5340	5340	5340	0
100	20231121	170100	1252786730	5340	5340	5340	5340	0
101	20231121	170000	1252786730	5340	5340	5340	5340	0
102	20231121	165900	1252786730	5340	5340	5340	5340	0
103	20231121	165800	1252786730	5340	5340	5340	5340	0
104	20231121	165700	1252786730	5340	5340	5340	5340	0
105	20231121	165600	1252786730	5340	5340	5340	5340	0
106	20231121	165500	1252786730	5340	5340	5340	5340	0
107	20231121	165400	1252786730	5340	5340	5340	5340	0
108	20231121	165300	1252786730	5340	5340	5340	5340	0
109	20231121	165200	1252786730	5340	5340	5340	5340	0
110	20231121	165100	1252786730	5340	5340	5340	5340	0
111	20231121	165000	1252786730	5340	5340	5340	5340	0
112	20231121	164900	1252786730	5340	5340	5340	5340	0
113	20231121	164800	1252786730	5340	5340	5340	5340	0
114	20231121	164700	1252786730	5340	5340	5340	5340	0
115	20231121	164600	1252786730	5340	5340	5340	5340	0
116	20231121	164500	1252786730	5340	5340	5340	5340	0
117	20231121	164400	1252786730	5340	5340	5340	5340	0
118	20231121	164300	1252786730	5340	5340	5340	5340	0
119	20231121	164200	1252786730	5340	5340	5340	5340	0
120	20231121	164100	1252786730	5340	5340	5340	5340	0
121	20231121	164000	1252786730	5340	5340	5340	5340	0
122	20231121	163900	1252786730	5340	5340	5340	5340	8468
123	20231121	163800	1252786730	5340	5340	5340	5340	0
124	20231121	163700	1252786730	5340	5340	5340	5340	0
125	20231121	163600	1252786730	5340	5340	5340	5340	0
126	20231121	163500	1252786730	5340	5340	5340	5340	0
127	20231121	163400	1252786730	5340	5340	5340	5340	0
128	20231121	163300	1252786730	5340	5340	5340	5340	0
129	20231121	163200	1252786730	5340	5340	5340	5340	0
130	20231121	163100	1252786730	5340	5340	5340	5340	0
131	20231121	163000	1252786730	5340	5340	5340	5340	0
132	20231121	162900	1252786730	5340	5340	5340	5340	0
133	20231121	162800	1252786730	5340	5340	5340	5340	0
134	20231121	162700	1252786730	5340	5340	5340	5340	0
135	20231121	162600	1252786730	5340	5340	5340	5340	0
136	20231121	162500	1252786730	5340	5340	5340	5340	0
137	20231121	162400	1252786730	5340	5340	5340	5340	0
138	20231121	162300	1252786730	5340	5340	5340	5340	0
139	20231121	162200	1252786730	5340	5340	5340	5340	0
140	20231121	162100	1252786730	5340	5340	5340	5340	0
141	20231121	162000	1252786730	5340	5340	5340	5340	0
142	20231121	161900	1252786730	5340	5340	5340	5340	0
143	20231121	161800	1252786730	5340	5340	5340	5340	0
144	20231121	161700	1252786730	5340	5340	5340	5340	0
145	20231121	161600	1252786730	5340	5340	5340	5340	0
146	20231121	161500	1252786730	5340	5340	5340	5340	0
147	20231121	161400	1252786730	5340	5340	5340	5340	0
148	20231121	161300	1252786730	5340	5340	5340	5340	0
149	20231121	161200	1252786730	5340	5340	5340	5340	0
150	20231121	161100	1252786730	5340	5340	5340	5340	0
151	20231121	161000	1252786730	5340	5340	5340	5340	0
152	20231121	160900	1252786730	5340	5340	5340	5340	8468
153	20231121	160800	1252786730	5340	5340	5340	5340	0
154	20231121	160700	1252786730	5340	5340	5340	5340	0
155	20231121	160600	1252786730	5340	5340	5340	5340	0
156	20231121	160500	1252786730	5340	5340	5340	5340	0
157	20231121	160400	1252786730	5340	5340	5340	5340	0
158	20231121	160300	1252786730	5340	5340	5340	5340	0
159	20231121	160200	1252786730	5340	5340	5340	5340	0
160	20231121	160100	1252786730	5340	5340	5340	5340	0
161	20231121	160000	1252786730	5340	5340	5340	5340	0
162	20231121	155900	1252786730	5340	5340	5340	5340	0
163	20231121	155800	1252786730	5340	5340	5340	5340	0
164	20231121	155700	1252786730	5340	5340	5340	5340	0
165	20231121	155600	1252786730	5340	5340	5340	5340	0
166	20231121	155500	1252786730	5340	5340	5340	5340	0
167	20231121	155400	1252786730	5340	5340	5340	5340	0
168	20231121	155300	1252786730	5340	5340	5340	5340	0
169	20231121	155200	1252786730	5340	5340	5340	5340	0
170	20231121	155100	1252786730	5340	5340	5340	5340	0
171	20231121	155000	1252786730	5340	5340	5340	5340	0
172	20231121	154900	1252786730	5340	5340	5340	5340	0
173	20231121	154800	1252786730	5340	5340	5340	5340	0
174	20231121	154700	1252786730	5340	5340	5340	5340	0
175	20231121	154600	1252786730	5340	5340	5340	5340	0
176	20231121	154500	1252786730	5340	5340	5340	5340	0
177	20231121	154400	1252786730	5340	5340	5340	5340	0
178	20231121	154300	1252786730	5340	5340	5340	5340	0
179	20231121	154200	1252786730	5340	5340	5340	5340	0
180	20231121	154100	1252786730	5340	5340	5340	5340	0
181	20231121	154000	1252786730	5340	5340	5340	5340	0
182	20231121	153900	1252786730	5340	5340	5340	5340	8468
183	20231121	153800	1252786730	5340	5340	5340	5340	0
184	20231121	153700	1252786730	5340	5340	5340	5340	0
185	20231121	153600	1252786730	5340	5340	5340	5340	0
186	20231121	153500	1252786730	5340	5340	5340	5340	0
187	20231121	153400	1252786730	5340	5340	5340	5340	0
188	20231121	153300	1252786730	5340	5340	5340	5340	0
189	20231121	153200	1252786730	5340	5340	5340	5340	0
190	20231121	153100	1252786730	5340	5340	5340	5340	0
191	20231121	153000	1252786730	5340	5340	5340	5340	8468
192	20231121	152900	1207567610	5370	5370	5370	5370	0
193	20231121	152800	1207567610	5370	5370	5370	5370	0
194	20231121	152700	1207567610	5370	5370	5370	5370	0
195	20231121	152600	1207567610	5370	5370	5370	5370	0
196	20231121	152500	1207567610	5370	5370	5370	5370	0
197	20231121	152400	1207567610	5370	5370	5370	5370	0
198	20231121	152300	1207567610	5370	5370	5370	5370	0
199	20231121	152200	1207567610	5370	5370	5370	5370	0
200	20231121	152100	1207567610	5370	5370	5370	5370	0
201	20231121	152000	1207567610	5370	5370	5370	5370	0
202	20231121	151900	1207567610	5370	5360	5370	5350	697
203	20231121	151800	1203833940	5370	5360	5370	5360	205
204	20231121	151700	1202735090	5370	5370	5370	5360	3686
205	20231121	151600	1182941770	5370	5370	5370	5360	78
206	20231121	151500	1182523010	5360	5360	5370	5360	1549
207	20231121	151400	1174219960	5360	5360	5360	5360	10
208	20231121	151300	1174166360	5370	5360	5370	5360	443
209	20231121	151200	1171791860	5360	5350	5360	5350	5134
210	20231121	151100	1144273790	5350	5360	5360	5330	5850
211	20231121	151000	1113078890	5350	5340	5350	5340	1493
212	20231121	150900	1105096250	5360	5350	5360	5340	2023
213	20231121	150800	1094286070	5360	5370	5370	5360	10
214	20231121	150700	1094232460	5360	5360	5360	5360	14
215	20231121	150600	1094157420	5370	5370	5370	5360	16
216	20231121	150500	1094071640	5360	5360	5360	5360	3505
217	20231121	150400	1075284840	5360	5360	5360	5360	0
218	20231121	150300	1075284840	5360	5350	5360	5350	365
219	20231121	150200	1073331960	5360	5350	5360	5350	69
220	20231121	150100	1072962790	5350	5350	5360	5350	1528
221	20231121	150000	1064787720	5350	5350	5350	5350	17
222	20231121	145900	1064696770	5350	5350	5350	5350	468
223	20231121	145800	1062192970	5350	5350	5350	5350	55
224	20231121	145700	1061898720	5350	5350	5350	5340	857
225	20231121	145600	1057315070	5350	5350	5350	5350	100
226	20231121	145500	1056780070	5350	5350	5350	5350	146
227	20231121	145400	1055998970	5350	5340	5350	5340	271
228	20231121	145300	1054549170	5350	5340	5350	5340	28
229	20231121	145200	1054399640	5350	5340	5350	5340	144
230	20231121	145100	1053629260	5340	5350	5350	5340	9
231	20231121	145000	1053581190	5350	5350	5350	5350	10
232	20231121	144900	1053527690	5350	5350	5350	5340	209
233	20231121	144800	1052411350	5350	5350	5350	5350	40
234	20231121	144700	1052197350	5350	5350	5350	5350	600
235	20231121	144600	1048987350	5350	5350	5350	5350	47
236	20231121	144500	1048735900	5340	5340	5340	5340	500
237	20231121	144400	1046065900	5350	5340	5350	5340	1012
238	20231121	144300	1040661310	5340	5340	5350	5340	1623
239	20231121	144200	1031994210	5350	5350	5350	5350	0
240	20231121	144100	1031994210	5350	5350	5350	5350	10
241	20231121	144000	1031940710	5350	5350	5350	5340	103
242	20231121	143900	1031390660	5350	5350	5350	5350	1779
243	20231121	143800	1021873010	5360	5360	5360	5360	27
244	20231121	143700	1021728290	5360	5360	5360	5360	28
245	20231121	143600	1021578210	5360	5360	5360	5350	428
246	20231121	143500	1019288130	5360	5360	5360	5360	330
247	20231121	143400	1017519330	5360	5360	5360	5360	10
248	20231121	143300	1017465730	5360	5360	5360	5360	27
249	20231121	143200	1017321010	5370	5370	5370	5370	0
250	20231121	143100	1017321010	5370	5370	5370	5370	0
251	20231121	143000	1017321010	5370	5360	5370	5360	25
252	20231121	142900	1017187000	5370	5370	5370	5370	0
253	20231121	142800	1017187000	5370	5360	5370	5360	102
254	20231121	142700	1016640260	5370	5370	5370	5360	288
255	20231121	142600	1015095850	5370	5370	5370	5370	28
256	20231121	142500	1014945490	5370	5360	5370	5360	769
257	20231121	142400	1010823640	5360	5350	5360	5350	1007
258	20231121	142300	1005426180	5350	5350	5350	5350	29
259	20231121	142200	1005271030	5360	5360	5360	5350	5
260	20231121	142100	1005244250	5360	5360	5360	5360	28
261	20231121	142000	1005094170	5360	5350	5360	5350	33
262	20231121	141900	1004917610	5360	5360	5360	5360	554
263	20231121	141800	1001948170	5350	5360	5360	5350	72
264	20231121	141700	1001562950	5350	5350	5360	5350	33
265	20231121	141600	1001386390	5360	5360	5360	5360	0
266	20231121	141500	1001386390	5360	5360	5360	5360	1612
267	20231121	141400	992746070	5370	5370	5370	5370	50
268	20231121	141300	992477570	5370	5370	5370	5370	105
269	20231121	141200	991913720	5370	5360	5370	5360	7
270	20231121	141100	991876190	5360	5370	5370	5360	6
271	20231121	141000	991844020	5360	5370	5370	5360	132
272	20231121	140900	991135220	5370	5370	5370	5370	2
273	20231121	140800	991124480	5370	5370	5370	5370	1
274	20231121	140700	991119110	5360	5370	5370	5360	312
275	20231121	140600	989443780	5370	5370	5370	5370	27
276	20231121	140500	989298790	5370	5370	5370	5370	10
277	20231121	140400	989245090	5370	5360	5370	5360	2633
278	20231121	140300	975132200	5360	5360	5360	5360	0
279	20231121	140200	975132200	5360	5360	5360	5360	27
280	20231121	140100	974987480	5360	5360	5360	5360	1
281	20231121	140000	974982120	5360	5360	5360	5360	19
282	20231121	135900	974880280	5360	5360	5360	5360	0
283	20231121	135800	974880280	5360	5360	5360	5360	0
284	20231121	135700	974880280	5360	5360	5360	5360	1
285	20231121	135600	974874920	5370	5360	5370	5360	401
286	20231121	135500	972725550	5360	5370	5370	5360	15
287	20231121	135400	972645130	5370	5370	5370	5370	869
288	20231121	135300	967978600	5370	5360	5370	5360	171
289	20231121	135200	967062010	5360	5360	5360	5360	151
290	20231121	135100	966252650	5360	5360	5360	5360	435
291	20231121	135000	963921050	5360	5380	5380	5360	301
292	20231121	134900	962307670	5370	5380	5380	5370	15
293	20231121	134800	962227110	5380	5380	5380	5370	10
294	20231121	134700	962173390	5370	5370	5380	5360	162
295	20231121	134600	961304430	5370	5370	5370	5370	54
296	20231121	134500	961014450	5370	5370	5370	5370	301
297	20231121	134400	959398080	5370	5350	5370	5350	820
298	20231121	134300	955003850	5360	5360	5360	5360	1
299	20231121	134200	954998490	5360	5350	5360	5350	79
300	20231121	134100	954575800	5360	5350	5360	5350	1252
301	20231121	134000	947867280	5350	5350	5360	5350	1361
302	20231121	133900	940584920	5360	5360	5360	5360	100
303	20231121	133800	940048920	5360	5350	5360	5350	3
304	20231121	133700	940032850	5360	5360	5370	5360	391
305	20231121	133600	937937080	5370	5370	5370	5350	102
306	20231121	133500	937391340	5360	5360	5370	5360	1576
307	20231121	133400	928943820	5370	5370	5370	5370	0
308	20231121	133300	928943820	5370	5370	5370	5370	14
309	20231121	133200	928868640	5370	5360	5370	5360	1001
310	20231121	133100	923503270	5370	5370	5370	5370	0
311	20231121	133000	923503270	5370	5370	5370	5360	308
312	20231121	132900	921849360	5370	5370	5380	5360	1772
313	20231121	132800	912347260	5370	5360	5380	5360	794
314	20231121	132700	908088840	5370	5380	5380	5370	390
315	20231121	132600	905994530	5370	5370	5370	5370	175
316	20231121	132500	905054780	5370	5370	5370	5370	166
317	20231121	132400	904163360	5380	5370	5380	5370	133
318	20231121	132300	903449130	5370	5360	5370	5360	822
319	20231121	132200	899043200	5370	5380	5380	5370	106
320	20231121	132100	898473970	5380	5380	5380	5380	28
321	20231121	132000	898323330	5380	5370	5380	5370	4
322	20231121	131900	898301840	5380	5370	5380	5370	105
323	20231121	131800	897737970	5370	5370	5370	5370	0
324	20231121	131700	897737970	5370	5370	5370	5370	175
325	20231121	131600	896798220	5360	5380	5380	5360	219
326	20231121	131500	895620240	5380	5370	5380	5370	87
327	20231121	131400	895153040	5380	5370	5380	5370	28
328	20231121	131300	895002670	5380	5380	5380	5360	166
329	20231121	131200	894109690	5380	5380	5380	5370	25
330	20231121	131100	893975410	5380	5380	5380	5360	7
331	20231121	131000	893937810	5380	5370	5380	5370	14
332	20231121	130900	893862620	5370	5370	5380	5370	81
333	20231121	130800	893427630	5370	5370	5370	5370	5
334	20231121	130700	893400780	5380	5380	5380	5370	35
335	20231121	130600	893212700	5380	5380	5380	5380	1
336	20231121	130500	893207320	5370	5370	5380	5360	454
337	20231121	130400	890769540	5370	5360	5370	5360	142
338	20231121	130300	890007270	5370	5370	5370	5370	200
339	20231121	130200	888933270	5370	5370	5370	5370	65
340	20231121	130100	888584220	5380	5370	5380	5370	6
341	20231121	130000	888551990	5380	5380	5380	5380	2
342	20231121	125900	888541230	5370	5370	5370	5370	127
343	20231121	125800	887859240	5370	5370	5370	5360	162
344	20231121	125700	886989400	5370	5380	5380	5360	98
345	20231121	125600	886463220	5370	5370	5380	5370	332
346	20231121	125500	884680090	5380	5380	5380	5380	0
347	20231121	125400	884680090	5380	5370	5380	5370	31
348	20231121	125300	884513580	5380	5370	5380	5370	239
349	20231121	125200	883227810	5380	5380	5380	5380	2
350	20231121	125100	883217050	5370	5370	5370	5370	0
351	20231121	125000	883217050	5370	5380	5380	5370	617
352	20231121	124900	879903750	5380	5380	5380	5370	103
353	20231121	124800	879350610	5380	5370	5380	5370	8
354	20231121	124700	879307620	5380	5370	5380	5360	440
355	20231121	124600	876944850	5370	5360	5370	5360	106
356	20231121	124500	876375670	5370	5360	5370	5360	11
357	20231121	124400	876316690	5360	5360	5360	5360	304
358	20231121	124300	874687250	5370	5360	5370	5360	522
359	20231121	124200	871889320	5360	5370	5370	5360	103
360	20231121	124100	871336530	5370	5360	5370	5360	28
361	20231121	124000	871186440	5370	5370	5370	5360	202
362	20231121	123900	870101710	5370	5370	5370	5370	110
363	20231121	123800	869511010	5370	5370	5370	5360	53
364	20231121	123700	869226720	5370	5370	5370	5360	61
365	20231121	123600	868899730	5360	5360	5360	5360	191
366	20231121	123500	867875970	5360	5370	5370	5360	32
367	20231121	123400	867704180	5370	5370	5370	5370	1
368	20231121	123300	867698810	5360	5360	5370	5360	207
369	20231121	123200	866589280	5360	5350	5360	5350	97
370	20231121	123100	866069560	5360	5360	5360	5350	1202
371	20231121	123000	859628840	5360	5360	5360	5360	0
372	20231121	122900	859628840	5360	5360	5360	5360	210
373	20231121	122800	858503240	5360	5350	5360	5350	8
374	20231121	122700	858460430	5360	5360	5370	5350	23
375	20231121	122600	858337160	5370	5370	5370	5350	32
376	20231121	122500	858165860	5370	5370	5370	5370	39
377	20231121	122400	857956430	5370	5370	5370	5370	0
378	20231121	122300	857956430	5370	5370	5370	5370	2
379	20231121	122200	857945690	5340	5360	5360	5340	7741
380	20231121	122100	816549650	5370	5370	5370	5370	11
381	20231121	122000	816490580	5370	5370	5370	5370	227
382	20231121	121900	815271590	5370	5360	5370	5360	326
383	20231121	121800	813521220	5370	5360	5370	5360	211
384	20231121	121700	812388390	5370	5370	5370	5370	51
385	20231121	121600	812114520	5360	5360	5360	5360	512
386	20231121	121500	809370200	5370	5370	5370	5370	296
387	20231121	121400	807780680	5370	5370	5370	5350	1370
388	20231121	121300	800451120	5370	5360	5370	5360	236
389	20231121	121200	799186120	5370	5370	5370	5370	0
390	20231121	121100	799186120	5370	5360	5370	5360	2807
391	20231121	121000	784140100	5370	5380	5380	5360	242
392	20231121	120900	782842950	5380	5360	5380	5360	20
393	20231121	120800	782735590	5380	5380	5380	5380	0
394	20231121	120700	782735590	5380	5370	5380	5370	60
395	20231121	120600	782413060	5380	5370	5380	5360	1038
396	20231121	120500	776839040	5360	5360	5360	5360	18
397	20231121	120400	776742560	5370	5370	5370	5370	52
398	20231121	120300	776463320	5370	5360	5370	5360	964
399	20231121	120200	771296240	5360	5370	5370	5360	33
400	20231121	120100	771119080	5370	5370	5370	5370	1105
401	20231121	120000	765185230	5370	5370	5370	5370	10
402	20231121	115900	765131530	5370	5360	5370	5360	16
403	20231121	115800	765045760	5370	5370	5370	5370	0
404	20231121	115700	765045760	5370	5370	5370	5360	104
405	20231121	115600	764487770	5360	5360	5360	5360	5
406	20231121	115500	764460970	5370	5360	5370	5360	11
407	20231121	115400	764402000	5370	5370	5370	5370	25
408	20231121	115300	764267750	5370	5370	5370	5370	7
409	20231121	115200	764230160	5370	5360	5370	5360	37
410	20231121	115100	764031570	5370	5370	5370	5370	7
411	20231121	115000	763993980	5370	5370	5370	5360	34
412	20231121	114900	763811580	5370	5370	5370	5370	2
413	20231121	114800	763800840	5370	5370	5370	5360	23
414	20231121	114700	763677460	5370	5370	5370	5370	3
415	20231121	114600	763661350	5370	5370	5370	5360	1020
416	20231121	114500	758184000	5380	5380	5380	5370	26
417	20231121	114400	758044230	5370	5380	5390	5370	36
418	20231121	114300	757850700	5370	5390	5390	5370	705
419	20231121	114200	754064210	5390	5370	5390	5370	508
420	20231121	114100	751329480	5370	5380	5390	5370	1022
421	20231121	114000	745835440	5390	5380	5390	5380	18
422	20231121	113900	745738590	5390	5390	5390	5390	2
423	20231121	113800	745727810	5390	5390	5390	5390	19
424	20231121	113700	745625400	5390	5380	5390	5370	53
425	20231121	113600	745340740	5380	5390	5400	5380	695
426	20231121	113500	741597610	5390	5390	5390	5380	580
427	20231121	113400	738477160	5390	5380	5400	5380	23
428	20231121	113300	738353240	5400	5400	5400	5380	73
429	20231121	113200	737960440	5400	5380	5400	5380	21
430	20231121	113100	737847440	5400	5390	5400	5390	12
431	20231121	113000	737782750	5390	5380	5400	5380	317
432	20231121	112900	736077250	5400	5400	5400	5400	1
433	20231121	112800	736071850	5380	5400	5400	5380	17
434	20231121	112700	735980250	5400	5400	5400	5400	1
435	20231121	112600	735974850	5400	5370	5400	5370	12
436	20231121	112500	735910350	5400	5390	5410	5370	6321
437	20231121	112400	701750190	5370	5380	5390	5370	414
438	20231121	112300	699524990	5390	5380	5390	5380	64
439	20231121	112200	699180660	5380	5380	5380	5380	502
440	20231121	112100	696479900	5380	5370	5380	5370	27
441	20231121	112000	696334900	5380	5380	5380	5380	0
442	20231121	111900	696334900	5380	5370	5380	5370	541
443	20231121	111800	693429710	5360	5360	5370	5360	46
444	20231121	111700	693183140	5370	5370	5370	5360	76
445	20231121	111600	692775270	5360	5360	5370	5360	162
446	20231121	111500	691906940	5370	5370	5370	5370	4
447	20231121	111400	691885460	5360	5370	5370	5360	83
448	20231121	111300	691440070	5380	5380	5380	5370	942
449	20231121	111200	686381140	5380	5370	5380	5370	28
450	20231121	111100	686230770	5380	5370	5380	5370	307
451	20231121	111000	684582160	5390	5390	5390	5390	0
452	20231121	110900	684582160	5390	5370	5390	5370	59
453	20231121	110800	684264930	5390	5390	5400	5380	1127
454	20231121	110700	678197160	5390	5380	5390	5380	73
455	20231121	110600	677804120	5390	5390	5390	5380	122
456	20231121	110500	677147540	5390	5390	5390	5380	375
457	20231121	110400	675129750	5390	5390	5390	5390	1
458	20231121	110300	675124360	5380	5390	5390	5380	12
459	20231121	110200	675059700	5390	5380	5390	5380	481
460	20231121	110100	672471910	5390	5390	5390	5390	50
461	20231121	110000	672202410	5400	5400	5400	5400	0
462	20231121	105900	672202410	5400	5390	5400	5390	15
463	20231121	105800	672121550	5400	5400	5400	5400	0
464	20231121	105700	672121550	5400	5400	5400	5400	19
465	20231121	105600	672018950	5380	5400	5400	5380	2260
466	20231121	105500	659853840	5400	5390	5400	5390	169
467	20231121	105400	658942910	5400	5400	5400	5400	0
468	20231121	105300	658942910	5400	5400	5400	5400	21
469	20231121	105200	658829510	5400	5390	5400	5390	41
470	20231121	105100	658608240	5400	5390	5400	5390	297
471	20231121	105000	657006760	5390	5390	5390	5390	52
472	20231121	104900	656726480	5390	5390	5390	5390	27
473	20231121	104800	656580950	5390	5390	5390	5390	0
474	20231121	104700	656580950	5390	5390	5390	5390	2
475	20231121	104600	656570170	5390	5390	5390	5390	103
476	20231121	104500	656015000	5380	5390	5390	5380	1016
477	20231121	104400	650544900	5390	5390	5390	5390	529
478	20231121	104300	647693590	5390	5370	5390	5370	94
479	20231121	104200	647187860	5380	5370	5380	5370	29
480	20231121	104100	647031850	5380	5380	5380	5380	38
481	20231121	104000	646827410	5380	5380	5380	5380	3
482	20231121	103900	646811270	5390	5390	5390	5390	1
483	20231121	103800	646805880	5390	5380	5390	5380	246
484	20231121	103700	645482380	5390	5390	5390	5390	1
485	20231121	103600	645476990	5390	5390	5390	5390	0
486	20231121	103500	645476990	5390	5370	5390	5360	390
487	20231121	103400	643385760	5370	5370	5370	5370	139
488	20231121	103300	642639330	5390	5370	5390	5370	38
489	20231121	103200	642435250	5370	5370	5370	5370	1726
490	20231121	103100	633166630	5370	5370	5370	5370	150
491	20231121	103000	632361130	5370	5360	5370	5360	295
492	20231121	102900	630777380	5370	5370	5370	5370	41
493	20231121	102800	630557210	5370	5360	5370	5340	3404
494	20231121	102700	612361250	5360	5340	5360	5340	898
495	20231121	102600	607555250	5350	5360	5360	5350	3259
496	20231121	102500	590117510	5360	5360	5370	5360	232
497	20231121	102400	588873960	5360	5360	5360	5360	1416
498	20231121	102300	581284200	5370	5360	5370	5360	136
499	20231121	102200	580554880	5370	5370	5370	5360	65
500	20231121	102100	580206100	5370	5370	5370	5360	598
501	20231121	102000	576995180	5390	5380	5390	5370	1121
502	20231121	101900	570975210	5390	5390	5390	5380	203
503	20231121	101800	569882040	5390	5380	5390	5370	380
504	20231121	101700	567837550	5380	5390	5390	5380	36
505	20231121	101600	567643520	5390	5390	5390	5390	1
506	20231121	101500	567638130	5390	5390	5390	5380	106
507	20231121	101400	567067820	5380	5380	5380	5380	454
508	20231121	101300	564625300	5390	5380	5390	5380	2955
509	20231121	101200	548727350	5390	5380	5390	5380	2
510	20231121	101100	548716580	5390	5400	5400	5390	3
511	20231121	101000	548700400	5400	5400	5400	5400	0
512	20231121	100900	548700400	5400	5400	5400	5400	550
513	20231121	100800	545730400	5400	5400	5400	5400	0
514	20231121	100700	545730400	5400	5380	5400	5380	101
515	20231121	100600	545187000	5410	5390	5410	5380	118
516	20231121	100500	544552090	5390	5400	5400	5390	1323
517	20231121	100400	537419450	5410	5410	5410	5410	0
518	20231121	100300	537419450	5410	5420	5430	5400	7060
519	20231121	100200	499232940	5430	5430	5430	5420	9
520	20231121	100100	499184090	5430	5430	5430	5430	2
521	20231121	100000	499173230	5410	5420	5430	5410	425
522	20231121	095900	496871980	5420	5410	5420	5410	319
523	20231121	095800	495146160	5410	5400	5410	5400	114
524	20231121	095700	494530530	5410	5410	5410	5410	101
525	20231121	095600	493984120	5410	5410	5410	5410	0
526	20231121	095500	493984120	5410	5410	5410	5400	2322
527	20231121	095400	481445250	5410	5420	5420	5410	31
528	20231121	095300	481277510	5420	5410	5420	5410	11
529	20231121	095200	481217990	5420	5420	5420	5420	11
530	20231121	095100	481158370	5420	5420	5420	5410	1051
531	20231121	095000	475472420	5420	5420	5430	5420	168
532	20231121	094900	474561120	5430	5430	5430	5430	101
533	20231121	094800	474012690	5430	5430	5430	5420	475
534	20231121	094700	471437540	5420	5430	5430	5420	105
535	20231121	094600	470867430	5430	5420	5430	5420	415
536	20231121	094500	468618120	5420	5410	5420	5400	236
537	20231121	094400	467342580	5410	5420	5420	5410	107
538	20231121	094300	466763700	5420	5420	5420	5400	191
539	20231121	094200	465728640	5410	5410	5410	5410	20
540	20231121	094100	465620440	5410	5400	5410	5400	452
541	20231121	094000	463179630	5390	5390	5400	5390	1639
542	20231121	093900	454345340	5390	5380	5390	5380	327
543	20231121	093800	452586060	5390	5390	5390	5380	1646
544	20231121	093700	443730200	5400	5390	5400	5390	2
545	20231121	093600	443719410	5400	5390	5400	5390	719
546	20231121	093500	439843600	5410	5400	5410	5390	404
547	20231121	093400	437662990	5410	5410	5410	5400	305
548	20231121	093300	436013960	5410	5420	5420	5410	252
549	20231121	093200	434650310	5420	5430	5430	5420	50
550	20231121	093100	434379260	5430	5430	5430	5410	727
551	20231121	093000	430431840	5440	5440	5450	5440	218
552	20231121	092900	429245910	5440	5440	5440	5410	241
553	20231121	092800	427940460	5430	5400	5430	5400	13206
554	20231121	092700	356604150	5400	5400	5400	5380	466
555	20231121	092600	354090990	5400	5400	5400	5380	996
556	20231121	092500	348732450	5400	5400	5400	5390	3
557	20231121	092400	348716260	5390	5400	5420	5390	3094
558	20231121	092300	332024550	5420	5420	5420	5410	2808
559	20231121	092200	316831310	5430	5430	5430	5430	7
560	20231121	092100	316793300	5430	5440	5440	5430	1761
561	20231121	092000	307227000	5440	5430	5440	5430	337
562	20231121	091900	305396880	5430	5420	5430	5420	2012
563	20231121	091800	294479300	5420	5420	5420	5410	1385
564	20231121	091700	286972700	5420	5400	5420	5400	804
565	20231121	091600	282620620	5400	5420	5420	5400	1251
566	20231121	091500	275854470	5420	5410	5420	5400	362
567	20231121	091400	273897080	5410	5410	5410	5400	54
568	20231121	091300	273605440	5410	5420	5420	5410	138
569	20231121	091200	272857840	5420	5420	5420	5410	215
570	20231121	091100	271694470	5420	5420	5420	5420	1846
571	20231121	091000	261689150	5420	5410	5420	5410	530
572	20231121	090900	258817400	5420	5380	5420	5380	221
573	20231121	090800	257620340	5390	5400	5420	5390	2451
574	20231121	090700	244399130	5410	5390	5410	5390	742
575	20231121	090600	240394310	5400	5390	5400	5390	2345
576	20231121	090500	227754730	5390	5370	5390	5350	8337
577	20231121	090400	183000490	5370	5430	5430	5370	5560
578	20231121	090300	153026490	5420	5420	5430	5390	4095
579	20231121	090200	130873720	5440	5450	5460	5420	9368
580	20231121	090100	79909050	5450	5480	5480	5440	1932
581	20231121	090000	69347880	5450	5480	5500	5450	12661