KissMeData/004980/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184200	607270100	8690	8690	8690	8690	2249
3	20231121	184100	607270100	8690	8690	8690	8690	0
4	20231121	184000	607270100	8690	8690	8690	8690	0
5	20231121	183900	607270100	8690	8690	8690	8690	0
6	20231121	183800	607270100	8690	8690	8690	8690	0
7	20231121	183700	607270100	8690	8690	8690	8690	0
8	20231121	183600	607270100	8690	8690	8690	8690	0
9	20231121	183500	607270100	8690	8690	8690	8690	0
10	20231121	183400	607270100	8690	8690	8690	8690	0
11	20231121	183300	607270100	8690	8690	8690	8690	0
12	20231121	183200	607270100	8690	8690	8690	8690	0
13	20231121	183100	607270100	8690	8690	8690	8690	0
14	20231121	183000	607270100	8690	8690	8690	8690	0
15	20231121	182900	607270100	8690	8690	8690	8690	0
16	20231121	182800	607270100	8690	8690	8690	8690	0
17	20231121	182700	607270100	8690	8690	8690	8690	0
18	20231121	182600	607270100	8690	8690	8690	8690	0
19	20231121	182500	607270100	8690	8690	8690	8690	0
20	20231121	182400	607270100	8690	8690	8690	8690	0
21	20231121	182300	607270100	8690	8690	8690	8690	0
22	20231121	182200	607270100	8690	8690	8690	8690	0
23	20231121	182100	607270100	8690	8690	8690	8690	0
24	20231121	182000	607270100	8690	8690	8690	8690	0
25	20231121	181900	607270100	8690	8690	8690	8690	0
26	20231121	181800	607270100	8690	8690	8690	8690	0
27	20231121	181700	607270100	8690	8690	8690	8690	0
28	20231121	181600	607270100	8690	8690	8690	8690	0
29	20231121	181500	607270100	8690	8690	8690	8690	0
30	20231121	181400	607270100	8690	8690	8690	8690	0
31	20231121	181300	607270100	8690	8690	8690	8690	0
32	20231121	181200	607270100	8690	8690	8690	8690	2249
33	20231121	181100	607270100	8690	8690	8690	8690	0
34	20231121	181000	607270100	8690	8690	8690	8690	0
35	20231121	180900	607270100	8690	8690	8690	8690	0
36	20231121	180800	607270100	8690	8690	8690	8690	0
37	20231121	180700	607270100	8690	8690	8690	8690	0
38	20231121	180600	607270100	8690	8690	8690	8690	0
39	20231121	180500	607270100	8690	8690	8690	8690	0
40	20231121	180400	607270100	8690	8690	8690	8690	0
41	20231121	180300	607270100	8690	8690	8690	8690	0
42	20231121	180200	607270100	8690	8690	8690	8690	0
43	20231121	180100	607270100	8690	8690	8690	8690	0
44	20231121	180000	607270100	8690	8690	8690	8690	0
45	20231121	175900	607270100	8690	8690	8690	8690	0
46	20231121	175800	607270100	8690	8690	8690	8690	0
47	20231121	175700	607270100	8690	8690	8690	8690	0
48	20231121	175600	607270100	8690	8690	8690	8690	0
49	20231121	175500	607270100	8690	8690	8690	8690	0
50	20231121	175400	607270100	8690	8690	8690	8690	0
51	20231121	175300	607270100	8690	8690	8690	8690	0
52	20231121	175200	607270100	8690	8690	8690	8690	0
53	20231121	175100	607270100	8690	8690	8690	8690	0
54	20231121	175000	607270100	8690	8690	8690	8690	0
55	20231121	174900	607270100	8690	8690	8690	8690	0
56	20231121	174800	607270100	8690	8690	8690	8690	0
57	20231121	174700	607270100	8690	8690	8690	8690	0
58	20231121	174600	607270100	8690	8690	8690	8690	0
59	20231121	174500	607270100	8690	8690	8690	8690	0
60	20231121	174400	607270100	8690	8690	8690	8690	0
61	20231121	174300	607270100	8690	8690	8690	8690	0
62	20231121	174200	607270100	8690	8690	8690	8690	2249
63	20231121	174100	607270100	8690	8690	8690	8690	0
64	20231121	174000	607270100	8690	8690	8690	8690	0
65	20231121	173900	607270100	8690	8690	8690	8690	0
66	20231121	173800	607270100	8690	8690	8690	8690	0
67	20231121	173700	607270100	8690	8690	8690	8690	0
68	20231121	173600	607270100	8690	8690	8690	8690	0
69	20231121	173500	607270100	8690	8690	8690	8690	0
70	20231121	173400	607270100	8690	8690	8690	8690	0
71	20231121	173300	607270100	8690	8690	8690	8690	0
72	20231121	173200	607270100	8690	8690	8690	8690	0
73	20231121	173100	607270100	8690	8690	8690	8690	0
74	20231121	173000	607270100	8690	8690	8690	8690	0
75	20231121	172900	607270100	8690	8690	8690	8690	0
76	20231121	172800	607270100	8690	8690	8690	8690	0
77	20231121	172700	607270100	8690	8690	8690	8690	0
78	20231121	172600	607270100	8690	8690	8690	8690	0
79	20231121	172500	607270100	8690	8690	8690	8690	0
80	20231121	172400	607270100	8690	8690	8690	8690	0
81	20231121	172300	607270100	8690	8690	8690	8690	0
82	20231121	172200	607270100	8690	8690	8690	8690	0
83	20231121	172100	607270100	8690	8690	8690	8690	0
84	20231121	172000	607270100	8690	8690	8690	8690	0
85	20231121	171900	607270100	8690	8690	8690	8690	0
86	20231121	171800	607270100	8690	8690	8690	8690	0
87	20231121	171700	607270100	8690	8690	8690	8690	0
88	20231121	171600	607270100	8690	8690	8690	8690	0
89	20231121	171500	607270100	8690	8690	8690	8690	0
90	20231121	171400	607270100	8690	8690	8690	8690	0
91	20231121	171300	607270100	8690	8690	8690	8690	0
92	20231121	171200	607270100	8690	8690	8690	8690	2249
93	20231121	171100	607270100	8690	8690	8690	8690	0
94	20231121	171000	607270100	8690	8690	8690	8690	0
95	20231121	170900	607270100	8690	8690	8690	8690	0
96	20231121	170800	607270100	8690	8690	8690	8690	0
97	20231121	170700	607270100	8690	8690	8690	8690	0
98	20231121	170600	607270100	8690	8690	8690	8690	0
99	20231121	170500	607270100	8690	8690	8690	8690	0
100	20231121	170400	607270100	8690	8690	8690	8690	0
101	20231121	170300	607270100	8690	8690	8690	8690	0
102	20231121	170200	607270100	8690	8690	8690	8690	0
103	20231121	170100	607270100	8690	8690	8690	8690	0
104	20231121	170000	607270100	8690	8690	8690	8690	0
105	20231121	165900	607270100	8690	8690	8690	8690	0
106	20231121	165800	607270100	8690	8690	8690	8690	0
107	20231121	165700	607270100	8690	8690	8690	8690	0
108	20231121	165600	607270100	8690	8690	8690	8690	0
109	20231121	165500	607270100	8690	8690	8690	8690	0
110	20231121	165400	607270100	8690	8690	8690	8690	0
111	20231121	165300	607270100	8690	8690	8690	8690	0
112	20231121	165200	607270100	8690	8690	8690	8690	0
113	20231121	165100	607270100	8690	8690	8690	8690	0
114	20231121	165000	607270100	8690	8690	8690	8690	0
115	20231121	164900	607270100	8690	8690	8690	8690	0
116	20231121	164800	607270100	8690	8690	8690	8690	0
117	20231121	164700	607270100	8690	8690	8690	8690	0
118	20231121	164600	607270100	8690	8690	8690	8690	0
119	20231121	164500	607270100	8690	8690	8690	8690	0
120	20231121	164400	607270100	8690	8690	8690	8690	0
121	20231121	164300	607270100	8690	8690	8690	8690	0
122	20231121	164200	607270100	8690	8690	8690	8690	2249
123	20231121	164100	607270100	8690	8690	8690	8690	0
124	20231121	164000	607270100	8690	8690	8690	8690	0
125	20231121	163900	607270100	8690	8690	8690	8690	0
126	20231121	163800	607270100	8690	8690	8690	8690	0
127	20231121	163700	607270100	8690	8690	8690	8690	0
128	20231121	163600	607270100	8690	8690	8690	8690	0
129	20231121	163500	607270100	8690	8690	8690	8690	0
130	20231121	163400	607270100	8690	8690	8690	8690	0
131	20231121	163300	607270100	8690	8690	8690	8690	0
132	20231121	163200	607270100	8690	8690	8690	8690	0
133	20231121	163100	607270100	8690	8690	8690	8690	0
134	20231121	163000	607270100	8690	8690	8690	8690	0
135	20231121	162900	607270100	8690	8690	8690	8690	0
136	20231121	162800	607270100	8690	8690	8690	8690	0
137	20231121	162700	607270100	8690	8690	8690	8690	0
138	20231121	162600	607270100	8690	8690	8690	8690	0
139	20231121	162500	607270100	8690	8690	8690	8690	0
140	20231121	162400	607270100	8690	8690	8690	8690	0
141	20231121	162300	607270100	8690	8690	8690	8690	0
142	20231121	162200	607270100	8690	8690	8690	8690	0
143	20231121	162100	607270100	8690	8690	8690	8690	0
144	20231121	162000	607270100	8690	8690	8690	8690	0
145	20231121	161900	607270100	8690	8690	8690	8690	0
146	20231121	161800	607270100	8690	8690	8690	8690	0
147	20231121	161700	607270100	8690	8690	8690	8690	0
148	20231121	161600	607270100	8690	8690	8690	8690	0
149	20231121	161500	607270100	8690	8690	8690	8690	0
150	20231121	161400	607270100	8690	8690	8690	8690	0
151	20231121	161300	607270100	8690	8690	8690	8690	0
152	20231121	161200	607270100	8690	8690	8690	8690	2249
153	20231121	161100	607270100	8690	8690	8690	8690	0
154	20231121	161000	607270100	8690	8690	8690	8690	0
155	20231121	160900	607270100	8690	8690	8690	8690	0
156	20231121	160800	607270100	8690	8690	8690	8690	0
157	20231121	160700	607270100	8690	8690	8690	8690	0
158	20231121	160600	607270100	8690	8690	8690	8690	0
159	20231121	160500	607270100	8690	8690	8690	8690	0
160	20231121	160400	607270100	8690	8690	8690	8690	0
161	20231121	160300	607270100	8690	8690	8690	8690	0
162	20231121	160200	607270100	8690	8690	8690	8690	0
163	20231121	160100	607270100	8690	8690	8690	8690	0
164	20231121	160000	607270100	8690	8690	8690	8690	0
165	20231121	155900	607270100	8690	8690	8690	8690	0
166	20231121	155800	607270100	8690	8690	8690	8690	0
167	20231121	155700	607270100	8690	8690	8690	8690	0
168	20231121	155600	607270100	8690	8690	8690	8690	0
169	20231121	155500	607270100	8690	8690	8690	8690	0
170	20231121	155400	607270100	8690	8690	8690	8690	0
171	20231121	155300	607270100	8690	8690	8690	8690	0
172	20231121	155200	607270100	8690	8690	8690	8690	0
173	20231121	155100	607270100	8690	8690	8690	8690	0
174	20231121	155000	607270100	8690	8690	8690	8690	0
175	20231121	154900	607270100	8690	8690	8690	8690	0
176	20231121	154800	607270100	8690	8690	8690	8690	0
177	20231121	154700	607270100	8690	8690	8690	8690	0
178	20231121	154600	607270100	8690	8690	8690	8690	0
179	20231121	154500	607270100	8690	8690	8690	8690	0
180	20231121	154400	607270100	8690	8690	8690	8690	0
181	20231121	154300	607270100	8690	8690	8690	8690	0
182	20231121	154200	607270100	8690	8690	8690	8690	2249
183	20231121	154100	607270100	8690	8690	8690	8690	0
184	20231121	154000	607270100	8690	8690	8690	8690	0
185	20231121	153900	607270100	8690	8690	8690	8690	0
186	20231121	153800	607270100	8690	8690	8690	8690	0
187	20231121	153700	607270100	8690	8690	8690	8690	0
188	20231121	153600	607270100	8690	8690	8690	8690	0
189	20231121	153500	607270100	8690	8690	8690	8690	0
190	20231121	153400	607270100	8690	8690	8690	8690	0
191	20231121	153300	607270100	8690	8690	8690	8690	0
192	20231121	153200	607270100	8690	8690	8690	8690	0
193	20231121	153100	607270100	8690	8690	8690	8690	0
194	20231121	153000	607270100	8690	8690	8690	8690	2249
195	20231121	152900	587726290	8670	8670	8670	8670	0
196	20231121	152800	587726290	8670	8670	8670	8670	0
197	20231121	152700	587726290	8670	8670	8670	8670	0
198	20231121	152600	587726290	8670	8670	8670	8670	0
199	20231121	152500	587726290	8670	8670	8670	8670	0
200	20231121	152400	587726290	8670	8670	8670	8670	0
201	20231121	152300	587726290	8670	8670	8670	8670	0
202	20231121	152200	587726290	8670	8670	8670	8670	0
203	20231121	152100	587726290	8670	8670	8670	8670	0
204	20231121	152000	587726290	8670	8670	8670	8670	0
205	20231121	151900	587726290	8670	8650	8670	8650	57
206	20231121	151800	587232120	8670	8660	8670	8660	105
207	20231121	151700	586322800	8660	8650	8660	8650	35
208	20231121	151600	586019850	8650	8650	8650	8650	1
209	20231121	151500	586011200	8650	8650	8650	8650	1
210	20231121	151400	586002550	8650	8650	8650	8650	0
211	20231121	151300	586002550	8650	8650	8650	8650	0
212	20231121	151200	586002550	8650	8650	8650	8650	0
213	20231121	151100	586002550	8650	8650	8650	8650	250
214	20231121	151000	583840050	8660	8660	8660	8660	10
215	20231121	150900	583753450	8650	8650	8650	8650	0
216	20231121	150800	583753450	8650	8650	8650	8650	0
217	20231121	150700	583753450	8650	8650	8650	8650	208
218	20231121	150600	581954250	8650	8650	8650	8650	24
219	20231121	150500	581746650	8650	8650	8650	8650	15
220	20231121	150400	581616900	8650	8650	8650	8650	0
221	20231121	150300	581616900	8650	8650	8650	8650	250
222	20231121	150200	579454400	8650	8650	8650	8650	26
223	20231121	150100	579229500	8640	8640	8640	8640	0
224	20231121	150000	579229500	8640	8640	8640	8640	0
225	20231121	145900	579229500	8640	8640	8640	8640	0
226	20231121	145800	579229500	8640	8640	8640	8640	41
227	20231121	145700	578875260	8640	8640	8640	8640	0
228	20231121	145600	578875260	8640	8640	8640	8640	350
229	20231121	145500	575851260	8650	8650	8650	8650	0
230	20231121	145400	575851260	8650	8650	8650	8650	0
231	20231121	145300	575851260	8650	8650	8650	8650	0
232	20231121	145200	575851260	8650	8650	8650	8650	0
233	20231121	145100	575851260	8650	8650	8650	8650	0
234	20231121	145000	575851260	8650	8650	8650	8650	0
235	20231121	144900	575851260	8650	8650	8650	8650	1124
236	20231121	144800	566128660	8650	8660	8660	8650	3
237	20231121	144700	566102690	8650	8650	8650	8650	10
238	20231121	144600	566016190	8650	8650	8650	8650	0
239	20231121	144500	566016190	8650	8650	8650	8650	0
240	20231121	144400	566016190	8650	8650	8650	8650	60
241	20231121	144300	565497190	8650	8650	8650	8650	2000
242	20231121	144200	548197190	8650	8650	8650	8650	360
243	20231121	144100	545083190	8650	8650	8650	8650	10
244	20231121	144000	544996690	8650	8650	8650	8650	0
245	20231121	143900	544996690	8650	8650	8650	8650	156
246	20231121	143800	543647290	8650	8650	8650	8650	1
247	20231121	143700	543638640	8660	8660	8660	8660	0
248	20231121	143600	543638640	8660	8660	8660	8660	0
249	20231121	143500	543638640	8660	8660	8660	8660	0
250	20231121	143400	543638640	8660	8660	8660	8660	0
251	20231121	143300	543638640	8660	8660	8660	8660	0
252	20231121	143200	543638640	8660	8660	8660	8660	28
253	20231121	143100	543396160	8660	8660	8660	8660	3
254	20231121	143000	543370180	8650	8650	8650	8650	0
255	20231121	142900	543370180	8650	8650	8650	8650	0
256	20231121	142800	543370180	8650	8650	8650	8650	100
257	20231121	142700	542505180	8650	8650	8650	8650	30
258	20231121	142600	542245680	8650	8650	8650	8650	1
259	20231121	142500	542237030	8650	8650	8650	8650	0
260	20231121	142400	542237030	8650	8650	8650	8650	0
261	20231121	142300	542237030	8650	8650	8650	8650	0
262	20231121	142200	542237030	8650	8650	8650	8650	10
263	20231121	142100	542150530	8630	8630	8630	8630	0
264	20231121	142000	542150530	8630	8640	8640	8630	1000
265	20231121	141900	533518480	8660	8660	8660	8660	0
266	20231121	141800	533518480	8660	8660	8660	8660	0
267	20231121	141700	533518480	8660	8660	8660	8660	52
268	20231121	141600	533068160	8660	8660	8660	8660	31
269	20231121	141500	532799700	8660	8660	8660	8660	1
270	20231121	141400	532791040	8640	8640	8640	8640	0
271	20231121	141300	532791040	8640	8640	8640	8640	0
272	20231121	141200	532791040	8640	8640	8640	8640	9
273	20231121	141100	532713280	8640	8640	8640	8640	0
274	20231121	141000	532713280	8640	8640	8640	8640	1123
275	20231121	140900	523010560	8640	8640	8640	8640	1454
276	20231121	140800	510448000	8640	8640	8640	8640	0
277	20231121	140700	510448000	8640	8640	8640	8640	1659
278	20231121	140600	496114240	8640	8640	8640	8640	1233
279	20231121	140500	485461120	8640	8650	8650	8640	783
280	20231121	140400	478695650	8650	8650	8650	8650	0
281	20231121	140300	478695650	8650	8650	8650	8650	1
282	20231121	140200	478687000	8640	8640	8640	8640	0
283	20231121	140100	478687000	8640	8640	8640	8640	500
284	20231121	140000	474367000	8650	8650	8650	8650	0
285	20231121	135900	474367000	8650	8650	8650	8650	0
286	20231121	135800	474367000	8650	8650	8650	8650	68
287	20231121	135700	473778800	8650	8650	8650	8650	0
288	20231121	135600	473778800	8650	8650	8650	8650	60
289	20231121	135500	473259800	8650	8650	8650	8650	0
290	20231121	135400	473259800	8650	8650	8650	8650	0
291	20231121	135300	473259800	8650	8650	8650	8650	0
292	20231121	135200	473259800	8650	8650	8650	8650	0
293	20231121	135100	473259800	8650	8670	8670	8650	1341
294	20231121	135000	461658380	8660	8660	8660	8660	0
295	20231121	134900	461658380	8660	8660	8660	8660	0
296	20231121	134800	461658380	8660	8660	8660	8660	0
297	20231121	134700	461658380	8660	8660	8660	8660	288
298	20231121	134600	459164300	8670	8670	8670	8670	0
299	20231121	134500	459164300	8670	8670	8670	8670	479
300	20231121	134400	455011370	8670	8670	8670	8670	0
301	20231121	134300	455011370	8670	8670	8670	8670	5
302	20231121	134200	454968020	8660	8660	8660	8660	0
303	20231121	134100	454968020	8660	8660	8660	8660	3
304	20231121	134000	454942040	8660	8660	8660	8660	11
305	20231121	133900	454846780	8670	8670	8670	8670	0
306	20231121	133800	454846780	8670	8670	8670	8670	12
307	20231121	133700	454742740	8670	8670	8670	8670	0
308	20231121	133600	454742740	8670	8670	8670	8670	0
309	20231121	133500	454742740	8670	8670	8670	8670	0
310	20231121	133400	454742740	8670	8670	8670	8670	0
311	20231121	133300	454742740	8670	8670	8670	8670	0
312	20231121	133200	454742740	8670	8670	8670	8670	2
313	20231121	133100	454725400	8670	8670	8670	8670	0
314	20231121	133000	454725400	8670	8670	8670	8670	29
315	20231121	132900	454473970	8660	8660	8660	8660	3
316	20231121	132800	454447990	8660	8660	8660	8660	30
317	20231121	132700	454188190	8670	8670	8670	8670	0
318	20231121	132600	454188190	8670	8670	8670	8670	0
319	20231121	132500	454188190	8670	8670	8670	8670	0
320	20231121	132400	454188190	8670	8670	8670	8670	0
321	20231121	132300	454188190	8670	8670	8670	8670	0
322	20231121	132200	454188190	8670	8670	8670	8670	0
323	20231121	132100	454188190	8670	8670	8670	8670	175
324	20231121	132000	452670940	8670	8670	8670	8670	13
325	20231121	131900	452558230	8670	8670	8670	8670	13
326	20231121	131800	452445520	8670	8660	8670	8660	165
327	20231121	131700	451015470	8660	8660	8660	8660	160
328	20231121	131600	449629870	8670	8670	8670	8670	0
329	20231121	131500	449629870	8670	8670	8670	8670	0
330	20231121	131400	449629870	8670	8670	8670	8670	3
331	20231121	131300	449603860	8660	8660	8660	8660	0
332	20231121	131200	449603860	8660	8660	8660	8660	0
333	20231121	131100	449603860	8660	8660	8660	8660	0
334	20231121	131000	449603860	8660	8660	8660	8660	0
335	20231121	130900	449603860	8660	8660	8660	8660	0
336	20231121	130800	449603860	8660	8660	8660	8660	0
337	20231121	130700	449603860	8660	8660	8660	8660	0
338	20231121	130600	449603860	8660	8660	8660	8660	0
339	20231121	130500	449603860	8660	8660	8660	8660	0
340	20231121	130400	449603860	8660	8660	8660	8660	5
341	20231121	130300	449560560	8660	8660	8660	8660	1
342	20231121	130200	449551900	8670	8670	8670	8670	0
343	20231121	130100	449551900	8670	8670	8670	8670	3
344	20231121	130000	449525890	8670	8670	8670	8670	0
345	20231121	125900	449525890	8670	8670	8670	8670	1
346	20231121	125800	449517220	8670	8670	8670	8670	10
347	20231121	125700	449430520	8670	8670	8670	8670	0
348	20231121	125600	449430520	8670	8670	8670	8670	0
349	20231121	125500	449430520	8670	8660	8670	8650	1456
350	20231121	125400	436824700	8670	8670	8670	8670	13
351	20231121	125300	436711990	8670	8670	8670	8670	0
352	20231121	125200	436711990	8670	8670	8670	8670	1
353	20231121	125100	436703320	8670	8670	8670	8670	0
354	20231121	125000	436703320	8670	8670	8670	8670	0
355	20231121	124900	436703320	8670	8670	8670	8670	0
356	20231121	124800	436703320	8670	8670	8670	8670	20
357	20231121	124700	436529920	8660	8660	8660	8660	120
358	20231121	124600	435490720	8660	8660	8660	8660	0
359	20231121	124500	435490720	8660	8660	8660	8660	1
360	20231121	124400	435482060	8660	8660	8660	8660	1
361	20231121	124300	435473400	8660	8660	8660	8660	0
362	20231121	124200	435473400	8660	8660	8660	8660	0
363	20231121	124100	435473400	8660	8670	8670	8660	419
364	20231121	124000	431844850	8670	8670	8670	8670	62
365	20231121	123900	431307310	8660	8660	8660	8660	0
366	20231121	123800	431307310	8660	8660	8660	8660	0
367	20231121	123700	431307310	8660	8660	8660	8660	0
368	20231121	123600	431307310	8660	8660	8660	8660	113
369	20231121	123500	430328730	8660	8660	8660	8660	0
370	20231121	123400	430328730	8660	8660	8660	8660	0
371	20231121	123300	430328730	8660	8660	8660	8660	0
372	20231121	123200	430328730	8660	8660	8660	8660	231
373	20231121	123100	428328270	8660	8660	8660	8660	140
374	20231121	123000	427115870	8660	8660	8660	8660	0
375	20231121	122900	427115870	8660	8660	8660	8660	5
376	20231121	122800	427072570	8660	8660	8660	8660	199
377	20231121	122700	425349230	8660	8660	8660	8660	3
378	20231121	122600	425323250	8660	8660	8660	8660	0
379	20231121	122500	425323250	8660	8660	8660	8660	285
380	20231121	122400	422855150	8660	8660	8660	8660	3
381	20231121	122300	422829170	8670	8660	8670	8660	403
382	20231121	122200	419335200	8660	8670	8670	8660	64
383	20231121	122100	418780620	8660	8660	8660	8660	1
384	20231121	122000	418771960	8670	8670	8670	8670	0
385	20231121	121900	418771960	8670	8670	8670	8670	119
386	20231121	121800	417740230	8670	8670	8670	8670	0
387	20231121	121700	417740230	8670	8670	8670	8670	100
388	20231121	121600	416873230	8670	8670	8670	8670	29
389	20231121	121500	416621800	8670	8670	8670	8670	31
390	20231121	121400	416353030	8660	8660	8660	8660	0
391	20231121	121300	416353030	8660	8670	8670	8660	51
392	20231121	121200	415911360	8670	8670	8670	8670	3
393	20231121	121100	415885350	8660	8660	8660	8660	0
394	20231121	121000	415885350	8660	8660	8660	8660	5
395	20231121	120900	415842050	8650	8650	8650	8650	10
396	20231121	120800	415755550	8650	8650	8650	8650	0
397	20231121	120700	415755550	8650	8650	8650	8650	0
398	20231121	120600	415755550	8650	8650	8650	8650	0
399	20231121	120500	415755550	8650	8670	8670	8650	153
400	20231121	120400	414430150	8670	8670	8670	8670	0
401	20231121	120300	414430150	8670	8670	8670	8670	107
402	20231121	120200	413502460	8660	8660	8660	8660	6
403	20231121	120100	413450500	8660	8660	8660	8660	1
404	20231121	120000	413441840	8660	8660	8660	8660	0
405	20231121	115900	413441840	8660	8660	8660	8660	0
406	20231121	115800	413441840	8660	8660	8660	8660	0
407	20231121	115700	413441840	8660	8660	8660	8660	0
408	20231121	115600	413441840	8660	8660	8660	8660	0
409	20231121	115500	413441840	8660	8670	8670	8660	196
410	20231121	115400	411744440	8670	8670	8670	8670	10
411	20231121	115300	411657740	8670	8670	8670	8670	9
412	20231121	115200	411579710	8670	8670	8670	8670	0
413	20231121	115100	411579710	8670	8670	8670	8670	0
414	20231121	115000	411579710	8670	8670	8670	8670	0
415	20231121	114900	411579710	8670	8670	8670	8670	3
416	20231121	114800	411553700	8670	8670	8670	8670	363
417	20231121	114700	408406490	8670	8670	8670	8670	0
418	20231121	114600	408406490	8670	8670	8670	8670	0
419	20231121	114500	408406490	8670	8670	8670	8670	0
420	20231121	114400	408406490	8670	8670	8670	8670	0
421	20231121	114300	408406490	8670	8670	8670	8670	0
422	20231121	114200	408406490	8670	8670	8670	8670	500
423	20231121	114100	404071490	8660	8660	8660	8660	135
424	20231121	114000	402902390	8660	8660	8660	8660	265
425	20231121	113900	400607490	8660	8660	8660	8660	0
426	20231121	113800	400607490	8660	8660	8660	8660	0
427	20231121	113700	400607490	8660	8660	8660	8660	20
428	20231121	113600	400434290	8660	8660	8660	8660	0
429	20231121	113500	400434290	8660	8660	8660	8660	0
430	20231121	113400	400434290	8660	8660	8660	8660	152
431	20231121	113300	399117970	8660	8660	8660	8660	0
432	20231121	113200	399117970	8660	8660	8660	8660	0
433	20231121	113100	399117970	8660	8660	8660	8660	0
434	20231121	113000	399117970	8660	8660	8660	8660	0
435	20231121	112900	399117970	8660	8660	8660	8660	0
436	20231121	112800	399117970	8660	8660	8660	8660	53
437	20231121	112700	398658990	8660	8660	8660	8660	0
438	20231121	112600	398658990	8660	8660	8660	8660	64
439	20231121	112500	398104750	8670	8670	8670	8670	0
440	20231121	112400	398104750	8670	8670	8670	8670	0
441	20231121	112300	398104750	8670	8670	8670	8670	50
442	20231121	112200	397671250	8650	8650	8650	8650	0
443	20231121	112100	397671250	8650	8670	8670	8650	1986
444	20231121	112000	380484050	8670	8670	8670	8670	200
445	20231121	111900	378750050	8680	8680	8680	8680	344
446	20231121	111800	375764130	8690	8690	8690	8690	5
447	20231121	111700	375720680	8690	8690	8690	8690	145
448	20231121	111600	374460630	8690	8690	8690	8690	0
449	20231121	111500	374460630	8690	8700	8700	8690	167
450	20231121	111400	373009180	8700	8700	8700	8700	0
451	20231121	111300	373009180	8700	8700	8700	8700	0
452	20231121	111200	373009180	8700	8700	8700	8700	69
453	20231121	111100	372408880	8700	8700	8700	8700	1477
454	20231121	111000	359558980	8700	8700	8700	8700	297
455	20231121	110900	356975080	8700	8700	8700	8700	0
456	20231121	110800	356975080	8700	8700	8700	8700	200
457	20231121	110700	355235080	8700	8700	8700	8700	10
458	20231121	110600	355148080	8700	8690	8700	8690	238
459	20231121	110500	353077550	8690	8690	8690	8690	0
460	20231121	110400	353077550	8690	8700	8700	8690	13
461	20231121	110300	352964470	8700	8700	8700	8700	0
462	20231121	110200	352964470	8700	8700	8700	8700	92
463	20231121	110100	352164070	8710	8710	8710	8710	16
464	20231121	110000	352024710	8710	8700	8710	8700	41
465	20231121	105900	351667910	8700	8700	8700	8700	20
466	20231121	105800	351493910	8700	8700	8700	8700	510
467	20231121	105700	347056910	8700	8700	8700	8700	76
468	20231121	105600	346395710	8700	8700	8700	8700	793
469	20231121	105500	339496610	8690	8690	8690	8690	50
470	20231121	105400	339062110	8680	8680	8680	8680	723
471	20231121	105300	332786470	8700	8690	8700	8690	250
472	20231121	105200	330612970	8700	8700	8700	8700	0
473	20231121	105100	330612970	8700	8700	8700	8700	59
474	20231121	105000	330099670	8710	8710	8710	8710	0
475	20231121	104900	330099670	8710	8710	8710	8710	0
476	20231121	104800	330099670	8710	8710	8710	8710	1
477	20231121	104700	330090960	8700	8700	8700	8700	30
478	20231121	104600	329829960	8700	8700	8700	8700	396
479	20231121	104500	326384760	8690	8700	8700	8690	337
480	20231121	104400	323455730	8690	8690	8690	8690	10
481	20231121	104300	323368830	8690	8690	8690	8690	160
482	20231121	104200	321978430	8690	8690	8690	8690	1500
483	20231121	104100	308943430	8690	8700	8700	8690	26
484	20231121	104000	308717350	8710	8710	8710	8710	0
485	20231121	103900	308717350	8710	8710	8710	8710	0
486	20231121	103800	308717350	8710	8700	8710	8700	297
487	20231121	103700	306133410	8700	8700	8700	8700	0
488	20231121	103600	306133410	8700	8700	8700	8700	11
489	20231121	103500	306037710	8690	8690	8690	8690	0
490	20231121	103400	306037710	8690	8690	8690	8690	0
491	20231121	103300	306037710	8690	8690	8690	8690	3
492	20231121	103200	306011640	8690	8690	8690	8690	2
493	20231121	103100	305994260	8690	8690	8690	8690	80
494	20231121	103000	305299060	8700	8700	8700	8700	289
495	20231121	102900	302784760	8700	8700	8700	8700	171
496	20231121	102800	301297060	8700	8700	8700	8700	0
497	20231121	102700	301297060	8700	8710	8710	8700	196
498	20231121	102600	299591700	8710	8700	8710	8700	85
499	20231121	102500	298851500	8700	8710	8710	8700	620
500	20231121	102400	293456300	8700	8700	8700	8700	219
501	20231121	102300	291551000	8700	8700	8700	8700	400
502	20231121	102200	288071000	8700	8710	8710	8700	121
503	20231121	102100	287018290	8710	8710	8710	8710	0
504	20231121	102000	287018290	8710	8700	8710	8700	116
505	20231121	101900	286008870	8700	8700	8710	8700	70
506	20231121	101800	285399840	8710	8710	8710	8710	0
507	20231121	101700	285399840	8710	8710	8710	8710	2
508	20231121	101600	285382420	8700	8700	8700	8700	0
509	20231121	101500	285382420	8700	8710	8710	8700	310
510	20231121	101400	282685320	8720	8720	8720	8720	0
511	20231121	101300	282685320	8720	8720	8720	8720	0
512	20231121	101200	282685320	8720	8720	8720	8710	122
513	20231121	101100	281622490	8720	8730	8730	8720	245
514	20231121	101000	279485990	8730	8720	8730	8720	467
515	20231121	100900	275412530	8710	8700	8710	8700	467
516	20231121	100800	271345000	8700	8700	8700	8700	292
517	20231121	100700	268804600	8700	8710	8710	8700	443
518	20231121	100600	264946680	8700	8700	8700	8700	70
519	20231121	100500	264337680	8700	8700	8700	8700	126
520	20231121	100400	263241480	8700	8680	8710	8680	4052
521	20231121	100300	227995330	8690	8680	8690	8680	86
522	20231121	100200	227248840	8680	8680	8690	8680	987
523	20231121	100100	218676310	8690	8680	8690	8680	134
524	20231121	100000	217513090	8690	8690	8690	8690	201
525	20231121	095900	215766400	8670	8670	8680	8670	140
526	20231121	095800	214552450	8670	8690	8690	8670	113
527	20231121	095700	213571780	8700	8670	8700	8670	3858
528	20231121	095600	180053730	8670	8650	8670	8650	2221
529	20231121	095500	160818870	8650	8650	8650	8650	0
530	20231121	095400	160818870	8650	8650	8650	8640	152
531	20231121	095300	159505160	8650	8640	8650	8640	64
532	20231121	095200	158951680	8640	8630	8650	8630	1436
533	20231121	095100	146541540	8610	8630	8630	8610	1515
534	20231121	095000	133493970	8630	8630	8630	8630	13
535	20231121	094900	133381780	8630	8620	8630	8620	583
536	20231121	094800	128356120	8620	8620	8620	8620	0
537	20231121	094700	128356120	8620	8620	8620	8620	3
538	20231121	094600	128330260	8620	8630	8630	8620	150
539	20231121	094500	127036760	8630	8630	8630	8630	30
540	20231121	094400	126777860	8630	8630	8630	8630	213
541	20231121	094300	124939670	8630	8630	8630	8630	33
542	20231121	094200	124654880	8620	8630	8630	8620	1000
543	20231121	094100	116034460	8630	8630	8630	8630	0
544	20231121	094000	116034460	8630	8630	8630	8630	10
545	20231121	093900	115948160	8640	8640	8640	8640	81
546	20231121	093800	115248320	8640	8640	8640	8640	136
547	20231121	093700	114073280	8640	8640	8640	8640	179
548	20231121	093600	112526720	8640	8650	8650	8640	394
549	20231121	093500	109119050	8650	8650	8650	8650	0
550	20231121	093400	109119050	8650	8650	8650	8650	174
551	20231121	093300	107613950	8650	8640	8650	8640	915
552	20231121	093200	99707350	8640	8640	8640	8640	0
553	20231121	093100	99707350	8640	8630	8640	8630	306
554	20231121	093000	97066470	8620	8610	8620	8610	1027
555	20231121	092900	88213860	8620	8620	8620	8620	74
556	20231121	092800	87575980	8620	8620	8620	8620	85
557	20231121	092700	86843280	8610	8610	8610	8610	89
558	20231121	092600	86076990	8630	8630	8630	8630	0
559	20231121	092500	86076990	8630	8630	8630	8630	0
560	20231121	092400	86076990	8630	8630	8630	8630	0
561	20231121	092300	86076990	8630	8630	8630	8630	0
562	20231121	092200	86076990	8630	8630	8630	8630	307
563	20231121	092100	83427580	8630	8640	8640	8630	360
564	20231121	092000	80317190	8650	8640	8650	8640	298
565	20231121	091900	77741890	8640	8630	8640	8630	2733
566	20231121	091800	54129370	8630	8630	8630	8630	969
567	20231121	091700	45766900	8620	8610	8620	8610	608
568	20231121	091600	40526160	8610	8610	8610	8610	100
569	20231121	091500	39665160	8620	8620	8620	8590	3
570	20231121	091400	39639330	8600	8600	8610	8600	1271
571	20231121	091300	28700010	8600	8600	8600	8600	168
572	20231121	091200	27255210	8600	8600	8600	8600	99
573	20231121	091100	26403810	8560	8600	8600	8560	411
574	20231121	091000	22877630	8600	8600	8600	8600	64
575	20231121	090900	22327230	8600	8600	8600	8600	0
576	20231121	090800	22327230	8600	8570	8600	8570	12
577	20231121	090700	22224360	8610	8610	8610	8610	0
578	20231121	090600	22224360	8610	8610	8610	8610	167
579	20231121	090500	20786490	8610	8610	8610	8610	0
580	20231121	090400	20786490	8610	8580	8610	8550	411
581	20231121	090300	17265250	8570	8570	8570	8570	1
582	20231121	090200	17256680	8620	8560	8620	8560	72
583	20231121	090100	16640300	8620	8560	8620	8560	886
584	20231121	090000	9032660	8620	8560	8620	8560	1055