KissMeData/000430/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183100	736433040	5390	5390	5390	5390	3359
3	20231127	183000	736433040	5390	5390	5390	5390	0
4	20231127	182900	736433040	5390	5390	5390	5390	0
5	20231127	182800	736433040	5390	5390	5390	5390	0
6	20231127	182700	736433040	5390	5390	5390	5390	0
7	20231127	182600	736433040	5390	5390	5390	5390	0
8	20231127	182500	736433040	5390	5390	5390	5390	0
9	20231127	182400	736433040	5390	5390	5390	5390	0
10	20231127	182300	736433040	5390	5390	5390	5390	0
11	20231127	182200	736433040	5390	5390	5390	5390	0
12	20231127	182100	736433040	5390	5390	5390	5390	0
13	20231127	182000	736433040	5390	5390	5390	5390	0
14	20231127	181900	736433040	5390	5390	5390	5390	0
15	20231127	181800	736433040	5390	5390	5390	5390	0
16	20231127	181700	736433040	5390	5390	5390	5390	0
17	20231127	181600	736433040	5390	5390	5390	5390	0
18	20231127	181500	736433040	5390	5390	5390	5390	0
19	20231127	181400	736433040	5390	5390	5390	5390	0
20	20231127	181300	736433040	5390	5390	5390	5390	0
21	20231127	181200	736433040	5390	5390	5390	5390	0
22	20231127	181100	736433040	5390	5390	5390	5390	0
23	20231127	181000	736433040	5390	5390	5390	5390	0
24	20231127	180900	736433040	5390	5390	5390	5390	0
25	20231127	180800	736433040	5390	5390	5390	5390	0
26	20231127	180700	736433040	5390	5390	5390	5390	0
27	20231127	180600	736433040	5390	5390	5390	5390	0
28	20231127	180500	736433040	5390	5390	5390	5390	0
29	20231127	180400	736433040	5390	5390	5390	5390	0
30	20231127	180300	736433040	5390	5390	5390	5390	0
31	20231127	180200	736433040	5390	5390	5390	5390	0
32	20231127	180100	736433040	5390	5390	5390	5390	3359
33	20231127	180000	736433040	5390	5390	5390	5390	0
34	20231127	175900	736433040	5390	5390	5390	5390	0
35	20231127	175800	736433040	5390	5390	5390	5390	0
36	20231127	175700	736433040	5390	5390	5390	5390	0
37	20231127	175600	736433040	5390	5390	5390	5390	0
38	20231127	175500	736433040	5390	5390	5390	5390	0
39	20231127	175400	736433040	5390	5390	5390	5390	0
40	20231127	175300	736433040	5390	5390	5390	5390	0
41	20231127	175200	736433040	5390	5390	5390	5390	0
42	20231127	175100	736433040	5390	5390	5390	5390	0
43	20231127	175000	736433040	5390	5390	5390	5390	0
44	20231127	174900	736433040	5390	5390	5390	5390	0
45	20231127	174800	736433040	5390	5390	5390	5390	0
46	20231127	174700	736433040	5390	5390	5390	5390	0
47	20231127	174600	736433040	5390	5390	5390	5390	0
48	20231127	174500	736433040	5390	5390	5390	5390	0
49	20231127	174400	736433040	5390	5390	5390	5390	0
50	20231127	174300	736433040	5390	5390	5390	5390	0
51	20231127	174200	736433040	5390	5390	5390	5390	0
52	20231127	174100	736433040	5390	5390	5390	5390	0
53	20231127	174000	736433040	5390	5390	5390	5390	0
54	20231127	173900	736433040	5390	5390	5390	5390	0
55	20231127	173800	736433040	5390	5390	5390	5390	0
56	20231127	173700	736433040	5390	5390	5390	5390	0
57	20231127	173600	736433040	5390	5390	5390	5390	0
58	20231127	173500	736433040	5390	5390	5390	5390	0
59	20231127	173400	736433040	5390	5390	5390	5390	0
60	20231127	173300	736433040	5390	5390	5390	5390	0
61	20231127	173200	736433040	5390	5390	5390	5390	0
62	20231127	173100	736433040	5390	5390	5390	5390	3359
63	20231127	173000	736433040	5390	5390	5390	5390	0
64	20231127	172900	736433040	5390	5390	5390	5390	0
65	20231127	172800	736433040	5390	5390	5390	5390	0
66	20231127	172700	736433040	5390	5390	5390	5390	0
67	20231127	172600	736433040	5390	5390	5390	5390	0
68	20231127	172500	736433040	5390	5390	5390	5390	0
69	20231127	172400	736433040	5390	5390	5390	5390	0
70	20231127	172300	736433040	5390	5390	5390	5390	0
71	20231127	172200	736433040	5390	5390	5390	5390	0
72	20231127	172100	736433040	5390	5390	5390	5390	0
73	20231127	172000	736433040	5390	5390	5390	5390	0
74	20231127	171900	736433040	5390	5390	5390	5390	0
75	20231127	171800	736433040	5390	5390	5390	5390	0
76	20231127	171700	736433040	5390	5390	5390	5390	0
77	20231127	171600	736433040	5390	5390	5390	5390	0
78	20231127	171500	736433040	5390	5390	5390	5390	0
79	20231127	171400	736433040	5390	5390	5390	5390	0
80	20231127	171300	736433040	5390	5390	5390	5390	0
81	20231127	171200	736433040	5390	5390	5390	5390	0
82	20231127	171100	736433040	5390	5390	5390	5390	0
83	20231127	171000	736433040	5390	5390	5390	5390	0
84	20231127	170900	736433040	5390	5390	5390	5390	0
85	20231127	170800	736433040	5390	5390	5390	5390	0
86	20231127	170700	736433040	5390	5390	5390	5390	0
87	20231127	170600	736433040	5390	5390	5390	5390	0
88	20231127	170500	736433040	5390	5390	5390	5390	0
89	20231127	170400	736433040	5390	5390	5390	5390	0
90	20231127	170300	736433040	5390	5390	5390	5390	0
91	20231127	170200	736433040	5390	5390	5390	5390	0
92	20231127	170100	736433040	5390	5390	5390	5390	3359
93	20231127	170000	736433040	5390	5390	5390	5390	0
94	20231127	165900	736433040	5390	5390	5390	5390	0
95	20231127	165800	736433040	5390	5390	5390	5390	0
96	20231127	165700	736433040	5390	5390	5390	5390	0
97	20231127	165600	736433040	5390	5390	5390	5390	0
98	20231127	165500	736433040	5390	5390	5390	5390	0
99	20231127	165400	736433040	5390	5390	5390	5390	0
100	20231127	165300	736433040	5390	5390	5390	5390	0
101	20231127	165200	736433040	5390	5390	5390	5390	0
102	20231127	165100	736433040	5390	5390	5390	5390	0
103	20231127	165000	736433040	5390	5390	5390	5390	0
104	20231127	164900	736433040	5390	5390	5390	5390	0
105	20231127	164800	736433040	5390	5390	5390	5390	0
106	20231127	164700	736433040	5390	5390	5390	5390	0
107	20231127	164600	736433040	5390	5390	5390	5390	0
108	20231127	164500	736433040	5390	5390	5390	5390	0
109	20231127	164400	736433040	5390	5390	5390	5390	0
110	20231127	164300	736433040	5390	5390	5390	5390	0
111	20231127	164200	736433040	5390	5390	5390	5390	0
112	20231127	164100	736433040	5390	5390	5390	5390	0
113	20231127	164000	736433040	5390	5390	5390	5390	0
114	20231127	163900	736433040	5390	5390	5390	5390	0
115	20231127	163800	736433040	5390	5390	5390	5390	0
116	20231127	163700	736433040	5390	5390	5390	5390	0
117	20231127	163600	736433040	5390	5390	5390	5390	0
118	20231127	163500	736433040	5390	5390	5390	5390	0
119	20231127	163400	736433040	5390	5390	5390	5390	0
120	20231127	163300	736433040	5390	5390	5390	5390	0
121	20231127	163200	736433040	5390	5390	5390	5390	0
122	20231127	163100	736433040	5390	5390	5390	5390	3359
123	20231127	163000	736433040	5390	5390	5390	5390	0
124	20231127	162900	736433040	5390	5390	5390	5390	0
125	20231127	162800	736433040	5390	5390	5390	5390	0
126	20231127	162700	736433040	5390	5390	5390	5390	0
127	20231127	162600	736433040	5390	5390	5390	5390	0
128	20231127	162500	736433040	5390	5390	5390	5390	0
129	20231127	162400	736433040	5390	5390	5390	5390	0
130	20231127	162300	736433040	5390	5390	5390	5390	0
131	20231127	162200	736433040	5390	5390	5390	5390	0
132	20231127	162100	736433040	5390	5390	5390	5390	0
133	20231127	162000	736433040	5390	5390	5390	5390	0
134	20231127	161900	736433040	5390	5390	5390	5390	0
135	20231127	161800	736433040	5390	5390	5390	5390	0
136	20231127	161700	736433040	5390	5390	5390	5390	0
137	20231127	161600	736433040	5390	5390	5390	5390	0
138	20231127	161500	736433040	5390	5390	5390	5390	0
139	20231127	161400	736433040	5390	5390	5390	5390	0
140	20231127	161300	736433040	5390	5390	5390	5390	0
141	20231127	161200	736433040	5390	5390	5390	5390	0
142	20231127	161100	736433040	5390	5390	5390	5390	0
143	20231127	161000	736433040	5390	5390	5390	5390	0
144	20231127	160900	736433040	5390	5390	5390	5390	0
145	20231127	160800	736433040	5390	5390	5390	5390	0
146	20231127	160700	736433040	5390	5390	5390	5390	0
147	20231127	160600	736433040	5390	5390	5390	5390	0
148	20231127	160500	736433040	5390	5390	5390	5390	0
149	20231127	160400	736433040	5390	5390	5390	5390	0
150	20231127	160300	736433040	5390	5390	5390	5390	0
151	20231127	160200	736433040	5390	5390	5390	5390	0
152	20231127	160100	736433040	5390	5390	5390	5390	3359
153	20231127	160000	736433040	5390	5390	5390	5390	0
154	20231127	155900	736433040	5390	5390	5390	5390	0
155	20231127	155800	736433040	5390	5390	5390	5390	0
156	20231127	155700	736433040	5390	5390	5390	5390	0
157	20231127	155600	736433040	5390	5390	5390	5390	0
158	20231127	155500	736433040	5390	5390	5390	5390	0
159	20231127	155400	736433040	5390	5390	5390	5390	0
160	20231127	155300	736433040	5390	5390	5390	5390	0
161	20231127	155200	736433040	5390	5390	5390	5390	0
162	20231127	155100	736433040	5390	5390	5390	5390	0
163	20231127	155000	736433040	5390	5390	5390	5390	0
164	20231127	154900	736433040	5390	5390	5390	5390	0
165	20231127	154800	736433040	5390	5390	5390	5390	0
166	20231127	154700	736433040	5390	5390	5390	5390	0
167	20231127	154600	736433040	5390	5390	5390	5390	0
168	20231127	154500	736433040	5390	5390	5390	5390	0
169	20231127	154400	736433040	5390	5390	5390	5390	0
170	20231127	154300	736433040	5390	5390	5390	5390	0
171	20231127	154200	736433040	5390	5390	5390	5390	0
172	20231127	154100	736433040	5390	5390	5390	5390	0
173	20231127	154000	736433040	5390	5390	5390	5390	0
174	20231127	153900	736433040	5390	5390	5390	5390	0
175	20231127	153800	736433040	5390	5390	5390	5390	0
176	20231127	153700	736433040	5390	5390	5390	5390	0
177	20231127	153600	736433040	5390	5390	5390	5390	0
178	20231127	153500	736433040	5390	5390	5390	5390	0
179	20231127	153400	736433040	5390	5390	5390	5390	0
180	20231127	153300	736433040	5390	5390	5390	5390	0
181	20231127	153200	736433040	5390	5390	5390	5390	0
182	20231127	153100	736433040	5390	5390	5390	5390	3359
183	20231127	153000	736433040	5390	5390	5390	5390	3359
184	20231127	152900	718328030	5400	5400	5400	5400	0
185	20231127	152800	718328030	5400	5400	5400	5400	0
186	20231127	152700	718328030	5400	5400	5400	5400	0
187	20231127	152600	718328030	5400	5400	5400	5400	0
188	20231127	152500	718328030	5400	5400	5400	5400	0
189	20231127	152400	718328030	5400	5400	5400	5400	0
190	20231127	152300	718328030	5400	5400	5400	5400	0
191	20231127	152200	718328030	5400	5400	5400	5400	0
192	20231127	152100	718328030	5400	5400	5400	5400	0
193	20231127	152000	718328030	5400	5400	5400	5400	0
194	20231127	151900	718328030	5400	5390	5400	5390	728
195	20231127	151800	714404100	5400	5400	5400	5400	94
196	20231127	151700	713896500	5400	5400	5400	5400	1
197	20231127	151600	713891100	5400	5400	5400	5400	0
198	20231127	151500	713891100	5400	5400	5400	5400	150
199	20231127	151400	713081100	5400	5390	5400	5390	43
200	20231127	151300	712849310	5390	5400	5400	5390	2188
201	20231127	151200	701055980	5390	5400	5400	5390	650
202	20231127	151100	697552410	5400	5390	5400	5390	568
203	20231127	151000	694490830	5390	5390	5390	5390	50
204	20231127	150900	694221330	5390	5390	5390	5390	0
205	20231127	150800	694221330	5390	5390	5390	5390	1126
206	20231127	150700	688152190	5390	5400	5400	5390	2644
207	20231127	150600	673896800	5400	5400	5400	5400	2800
208	20231127	150500	658776800	5400	5400	5400	5400	0
209	20231127	150400	658776800	5400	5400	5400	5400	551
210	20231127	150300	655801400	5400	5410	5410	5400	51
211	20231127	150200	655525880	5400	5400	5400	5400	0
212	20231127	150100	655525880	5400	5400	5400	5400	45
213	20231127	150000	655282880	5410	5410	5410	5410	381
214	20231127	145900	653221670	5420	5420	5420	5420	50
215	20231127	145800	652950670	5430	5430	5430	5430	0
216	20231127	145700	652950670	5430	5420	5430	5420	52
217	20231127	145600	652668660	5420	5420	5420	5420	184
218	20231127	145500	651671380	5420	5420	5420	5420	504
219	20231127	145400	648939700	5420	5420	5420	5420	0
220	20231127	145300	648939700	5420	5420	5420	5420	31
221	20231127	145200	648771680	5420	5420	5420	5420	2
222	20231127	145100	648760840	5420	5420	5420	5420	0
223	20231127	145000	648760840	5420	5420	5420	5420	1
224	20231127	144900	648755420	5420	5420	5420	5420	326
225	20231127	144800	646988500	5420	5420	5420	5420	160
226	20231127	144700	646121300	5430	5430	5430	5430	0
227	20231127	144600	646121300	5430	5430	5430	5430	13
228	20231127	144500	646050710	5420	5420	5420	5420	1059
229	20231127	144400	640310930	5420	5420	5420	5420	660
230	20231127	144300	636733730	5430	5430	5430	5430	0
231	20231127	144200	636733730	5430	5430	5430	5430	12
232	20231127	144100	636668570	5430	5430	5430	5430	0
233	20231127	144000	636668570	5430	5430	5430	5430	0
234	20231127	143900	636668570	5430	5430	5430	5430	300
235	20231127	143800	635039570	5430	5430	5430	5430	587
236	20231127	143700	631852160	5420	5420	5420	5420	13
237	20231127	143600	631781700	5430	5430	5430	5430	0
238	20231127	143500	631781700	5430	5430	5430	5430	0
239	20231127	143400	631781700	5430	5430	5430	5430	31
240	20231127	143300	631613370	5430	5430	5430	5430	0
241	20231127	143200	631613370	5430	5430	5430	5430	0
242	20231127	143100	631613370	5430	5430	5430	5430	36
243	20231127	143000	631417890	5430	5430	5430	5430	12
244	20231127	142900	631352730	5420	5420	5420	5420	0
245	20231127	142800	631352730	5420	5420	5420	5420	1
246	20231127	142700	631347310	5420	5420	5420	5420	100
247	20231127	142600	630805310	5420	5420	5420	5420	0
248	20231127	142500	630805310	5420	5420	5420	5420	0
249	20231127	142400	630805310	5420	5420	5420	5420	1302
250	20231127	142300	623748470	5420	5420	5420	5420	20
251	20231127	142200	623640070	5410	5420	5420	5410	271
252	20231127	142100	622173720	5420	5420	5420	5420	0
253	20231127	142000	622173720	5420	5420	5420	5420	50
254	20231127	141900	621902720	5420	5420	5420	5420	0
255	20231127	141800	621902720	5420	5420	5420	5420	20
256	20231127	141700	621794320	5430	5430	5430	5430	0
257	20231127	141600	621794320	5430	5430	5430	5430	0
258	20231127	141500	621794320	5430	5430	5430	5430	0
259	20231127	141400	621794320	5430	5430	5430	5430	0
260	20231127	141300	621794320	5430	5430	5430	5430	0
261	20231127	141200	621794320	5430	5430	5430	5430	0
262	20231127	141100	621794320	5430	5430	5430	5430	0
263	20231127	141000	621794320	5430	5430	5430	5430	0
264	20231127	140900	621794320	5430	5430	5430	5430	0
265	20231127	140800	621794320	5430	5420	5430	5420	302
266	20231127	140700	620154500	5420	5410	5420	5410	306
267	20231127	140600	618497240	5410	5410	5410	5410	0
268	20231127	140500	618497240	5410	5410	5410	5410	185
269	20231127	140400	617496390	5420	5420	5420	5420	305
270	20231127	140300	615843290	5420	5420	5420	5420	0
271	20231127	140200	615843290	5420	5420	5420	5420	99
272	20231127	140100	615306710	5420	5420	5420	5420	10
273	20231127	140000	615252510	5430	5430	5430	5430	0
274	20231127	135900	615252510	5430	5430	5430	5430	0
275	20231127	135800	615252510	5430	5430	5430	5430	0
276	20231127	135700	615252510	5430	5430	5430	5430	5
277	20231127	135600	615225360	5430	5430	5430	5430	10
278	20231127	135500	615171060	5420	5420	5420	5420	527
279	20231127	135400	612314720	5420	5430	5430	5420	246
280	20231127	135300	610981320	5430	5430	5430	5430	10
281	20231127	135200	610927020	5410	5410	5410	5410	18
282	20231127	135100	610829640	5410	5410	5410	5410	0
283	20231127	135000	610829640	5410	5410	5410	5410	26
284	20231127	134900	610688980	5440	5440	5440	5440	10
285	20231127	134800	610634580	5410	5410	5410	5410	1151
286	20231127	134700	604407670	5420	5410	5420	5410	1234
287	20231127	134600	597722390	5410	5410	5410	5410	0
288	20231127	134500	597722390	5410	5410	5410	5410	0
289	20231127	134400	597722390	5410	5410	5410	5410	1
290	20231127	134300	597716980	5420	5420	5420	5420	1
291	20231127	134200	597711560	5420	5420	5420	5420	40
292	20231127	134100	597494760	5420	5420	5420	5420	20
293	20231127	134000	597386360	5420	5420	5420	5420	0
294	20231127	133900	597386360	5420	5420	5420	5420	0
295	20231127	133800	597386360	5420	5410	5420	5410	473
296	20231127	133700	594825030	5410	5410	5410	5410	0
297	20231127	133600	594825030	5410	5410	5410	5410	0
298	20231127	133500	594825030	5410	5410	5410	5410	0
299	20231127	133400	594825030	5410	5410	5410	5410	125
300	20231127	133300	594148780	5410	5410	5410	5410	1
301	20231127	133200	594143370	5410	5410	5410	5410	21
302	20231127	133100	594029760	5410	5410	5410	5410	170
303	20231127	133000	593110060	5400	5400	5400	5400	0
304	20231127	132900	593110060	5400	5400	5400	5400	0
305	20231127	132800	593110060	5400	5400	5400	5400	0
306	20231127	132700	593110060	5400	5400	5400	5400	0
307	20231127	132600	593110060	5400	5400	5400	5400	100
308	20231127	132500	592570060	5400	5400	5400	5400	0
309	20231127	132400	592570060	5400	5400	5400	5400	0
310	20231127	132300	592570060	5400	5400	5400	5400	0
311	20231127	132200	592570060	5400	5410	5410	5400	270
312	20231127	132100	591111360	5410	5410	5410	5410	8
313	20231127	132000	591068080	5400	5400	5400	5400	0
314	20231127	131900	591068080	5400	5390	5400	5390	384
315	20231127	131800	588994680	5390	5390	5390	5390	0
316	20231127	131700	588994680	5390	5390	5390	5390	190
317	20231127	131600	587970580	5390	5390	5390	5390	247
318	20231127	131500	586639250	5390	5400	5400	5390	10
319	20231127	131400	586585300	5390	5390	5390	5390	0
320	20231127	131300	586585300	5390	5410	5410	5380	10581
321	20231127	131200	529434940	5420	5410	5420	5410	152
322	20231127	131100	528612610	5410	5410	5410	5410	300
323	20231127	131000	526989610	5410	5410	5410	5410	0
324	20231127	130900	526989610	5410	5410	5410	5410	0
325	20231127	130800	526989610	5410	5410	5410	5410	50
326	20231127	130700	526719110	5420	5420	5420	5420	0
327	20231127	130600	526719110	5420	5420	5420	5420	20
328	20231127	130500	526610710	5420	5420	5420	5420	0
329	20231127	130400	526610710	5420	5420	5420	5420	0
330	20231127	130300	526610710	5420	5420	5420	5420	117
331	20231127	130200	525976570	5420	5420	5420	5420	18
332	20231127	130100	525879010	5420	5420	5420	5420	182
333	20231127	130000	524892570	5420	5420	5420	5420	1934
334	20231127	125900	514410290	5420	5420	5420	5420	1
335	20231127	125800	514404870	5430	5430	5430	5430	132
336	20231127	125700	513688110	5430	5430	5430	5430	0
337	20231127	125600	513688110	5430	5430	5430	5430	0
338	20231127	125500	513688110	5430	5430	5430	5430	220
339	20231127	125400	512493510	5430	5430	5430	5430	0
340	20231127	125300	512493510	5430	5440	5440	5430	1500
341	20231127	125200	504347840	5440	5440	5440	5440	300
342	20231127	125100	502715840	5440	5430	5440	5430	150
343	20231127	125000	501899910	5430	5430	5430	5430	3
344	20231127	124900	501883620	5440	5440	5440	5440	1
345	20231127	124800	501878180	5430	5430	5430	5430	470
346	20231127	124700	499326080	5420	5420	5420	5420	72
347	20231127	124600	498935840	5430	5430	5430	5430	1
348	20231127	124500	498930410	5420	5420	5420	5420	0
349	20231127	124400	498930410	5420	5420	5420	5420	0
350	20231127	124300	498930410	5420	5420	5420	5420	625
351	20231127	124200	495542910	5430	5430	5430	5430	120
352	20231127	124100	494891310	5430	5430	5430	5430	0
353	20231127	124000	494891310	5430	5430	5430	5430	1
354	20231127	123900	494885880	5430	5430	5430	5430	0
355	20231127	123800	494885880	5430	5430	5430	5430	0
356	20231127	123700	494885880	5430	5430	5430	5430	163
357	20231127	123600	494000790	5430	5430	5430	5430	0
358	20231127	123500	494000790	5430	5430	5430	5430	130
359	20231127	123400	493294890	5430	5430	5430	5430	236
360	20231127	123300	492013410	5430	5430	5430	5430	0
361	20231127	123200	492013410	5430	5430	5430	5430	0
362	20231127	123100	492013410	5430	5430	5430	5430	1000
363	20231127	123000	486583410	5450	5450	5450	5450	0
364	20231127	122900	486583410	5450	5450	5450	5450	1
365	20231127	122800	486577960	5430	5430	5430	5430	57
366	20231127	122700	486268450	5430	5430	5430	5430	0
367	20231127	122600	486268450	5430	5430	5430	5430	1
368	20231127	122500	486263020	5450	5450	5450	5450	21
369	20231127	122400	486148570	5440	5440	5440	5440	0
370	20231127	122300	486148570	5440	5440	5440	5440	0
371	20231127	122200	486148570	5440	5440	5440	5440	0
372	20231127	122100	486148570	5440	5430	5440	5430	314
373	20231127	122000	484441410	5430	5430	5430	5430	0
374	20231127	121900	484441410	5430	5430	5430	5430	0
375	20231127	121800	484441410	5430	5430	5430	5430	0
376	20231127	121700	484441410	5430	5430	5430	5430	0
377	20231127	121600	484441410	5430	5430	5430	5430	150
378	20231127	121500	483626910	5440	5440	5440	5440	0
379	20231127	121400	483626910	5440	5440	5440	5440	20
380	20231127	121300	483518110	5440	5440	5440	5440	10
381	20231127	121200	483463710	5430	5430	5430	5430	0
382	20231127	121100	483463710	5430	5430	5430	5430	0
383	20231127	121000	483463710	5430	5430	5430	5430	300
384	20231127	120900	481834710	5440	5440	5440	5440	0
385	20231127	120800	481834710	5440	5440	5440	5440	0
386	20231127	120700	481834710	5440	5440	5440	5440	43
387	20231127	120600	481600790	5440	5440	5440	5440	0
388	20231127	120500	481600790	5440	5430	5440	5430	301
389	20231127	120400	479966350	5440	5440	5440	5440	1010
390	20231127	120300	474471950	5440	5440	5440	5440	0
391	20231127	120200	474471950	5440	5440	5440	5440	0
392	20231127	120100	474471950	5440	5440	5440	5440	0
393	20231127	120000	474471950	5440	5440	5440	5440	0
394	20231127	115900	474471950	5440	5440	5440	5440	14
395	20231127	115800	474395790	5440	5440	5440	5440	0
396	20231127	115700	474395790	5440	5440	5440	5440	200
397	20231127	115600	473307790	5440	5440	5440	5440	2
398	20231127	115500	473296910	5440	5440	5440	5440	910
399	20231127	115400	468346510	5450	5450	5450	5450	30
400	20231127	115300	468183010	5450	5450	5450	5450	0
401	20231127	115200	468183010	5450	5450	5450	5450	0
402	20231127	115100	468183010	5450	5450	5450	5450	1147
403	20231127	115000	461931860	5450	5440	5450	5440	395
404	20231127	114900	459782960	5440	5430	5440	5430	1701
405	20231127	114800	450530360	5420	5420	5420	5420	627
406	20231127	114700	447132020	5420	5420	5420	5420	0
407	20231127	114600	447132020	5420	5420	5420	5420	518
408	20231127	114500	444324460	5430	5430	5430	5430	100
409	20231127	114400	443781460	5430	5430	5430	5430	200
410	20231127	114300	442695460	5430	5430	5430	5430	578
411	20231127	114200	439556920	5430	5440	5440	5430	550
412	20231127	114100	436566920	5430	5430	5430	5430	0
413	20231127	114000	436566920	5430	5430	5430	5430	201
414	20231127	113900	435475490	5430	5430	5430	5430	0
415	20231127	113800	435475490	5430	5430	5430	5430	8
416	20231127	113700	435432050	5440	5440	5440	5440	10
417	20231127	113600	435377650	5440	5440	5440	5440	359
418	20231127	113500	433424690	5440	5440	5440	5440	375
419	20231127	113400	431384690	5440	5450	5450	5440	16
420	20231127	113300	431297620	5450	5450	5450	5450	17
421	20231127	113200	431204970	5430	5430	5430	5430	0
422	20231127	113100	431204970	5430	5430	5430	5430	0
423	20231127	113000	431204970	5430	5430	5430	5430	0
424	20231127	112900	431204970	5430	5430	5430	5430	200
425	20231127	112800	430118970	5430	5440	5440	5430	302
426	20231127	112700	428477970	5440	5440	5440	5440	200
427	20231127	112600	427389970	5450	5450	5450	5450	0
428	20231127	112500	427389970	5450	5450	5450	5450	0
429	20231127	112400	427389970	5450	5450	5450	5450	0
430	20231127	112300	427389970	5450	5450	5450	5450	10
431	20231127	112200	427335470	5450	5450	5450	5450	2
432	20231127	112100	427324570	5440	5450	5450	5440	231
433	20231127	112000	426065630	5450	5470	5470	5450	1540
434	20231127	111900	417661070	5470	5470	5470	5470	550
435	20231127	111800	414652570	5470	5450	5470	5450	1252
436	20231127	111700	407818230	5450	5450	5450	5430	1620
437	20231127	111600	398998850	5450	5430	5450	5430	410
438	20231127	111500	396767550	5430	5430	5430	5430	1
439	20231127	111400	396762120	5440	5440	5440	5440	100
440	20231127	111300	396218120	5440	5440	5440	5440	0
441	20231127	111200	396218120	5440	5440	5440	5440	1
442	20231127	111100	396212680	5440	5430	5440	5430	14
443	20231127	111000	396136650	5420	5430	5430	5420	841
444	20231127	110900	391571020	5420	5420	5430	5420	577
445	20231127	110800	388440680	5420	5420	5420	5420	69
446	20231127	110700	388066700	5420	5420	5420	5420	5
447	20231127	110600	388039600	5420	5420	5420	5420	1025
448	20231127	110500	382484100	5420	5420	5420	5420	0
449	20231127	110400	382484100	5420	5420	5420	5420	0
450	20231127	110300	382484100	5420	5420	5420	5420	0
451	20231127	110200	382484100	5420	5420	5420	5420	650
452	20231127	110100	378961100	5420	5420	5420	5420	0
453	20231127	110000	378961100	5420	5420	5420	5420	323
454	20231127	105900	377210440	5420	5420	5420	5420	0
455	20231127	105800	377210440	5420	5430	5430	5420	210
456	20231127	105700	376072140	5430	5430	5430	5430	100
457	20231127	105600	375529140	5430	5430	5430	5430	10
458	20231127	105500	375474840	5420	5420	5420	5420	2
459	20231127	105400	375464000	5420	5420	5420	5420	126
460	20231127	105300	374781080	5420	5420	5420	5420	40
461	20231127	105200	374564280	5420	5420	5420	5420	20
462	20231127	105100	374455880	5430	5430	5430	5430	0
463	20231127	105000	374455880	5430	5430	5430	5430	0
464	20231127	104900	374455880	5430	5430	5430	5430	10
465	20231127	104800	374401580	5430	5430	5430	5430	100
466	20231127	104700	373858580	5410	5410	5410	5410	220
467	20231127	104600	372668380	5410	5420	5420	5410	2000
468	20231127	104500	361846570	5420	5420	5420	5420	0
469	20231127	104400	361846570	5420	5420	5420	5420	1749
470	20231127	104300	352366990	5410	5420	5420	5410	252
471	20231127	104200	351001160	5420	5420	5420	5420	312
472	20231127	104100	349310120	5410	5410	5410	5410	506
473	20231127	104000	346572660	5410	5410	5410	5410	2000
474	20231127	103900	335752660	5410	5410	5410	5410	0
475	20231127	103800	335752660	5410	5420	5420	5410	218
476	20231127	103700	334571400	5420	5420	5420	5420	23
477	20231127	103600	334446740	5420	5420	5420	5420	4
478	20231127	103500	334425060	5430	5430	5430	5430	5
479	20231127	103400	334397910	5430	5430	5430	5430	0
480	20231127	103300	334397910	5430	5430	5430	5430	2
481	20231127	103200	334387050	5430	5430	5430	5430	0
482	20231127	103100	334387050	5430	5430	5430	5430	160
483	20231127	103000	333518250	5430	5430	5430	5430	100
484	20231127	102900	332975250	5420	5420	5420	5420	0
485	20231127	102800	332975250	5420	5420	5420	5420	0
486	20231127	102700	332975250	5420	5420	5420	5420	256
487	20231127	102600	331587730	5420	5420	5420	5420	120
488	20231127	102500	330937330	5420	5420	5420	5420	194
489	20231127	102400	329885850	5410	5410	5410	5410	564
490	20231127	102300	326834610	5440	5440	5440	5440	1
491	20231127	102200	326829170	5400	5410	5410	5400	3713
492	20231127	102100	306777190	5400	5420	5420	5400	2033
493	20231127	102000	295778630	5430	5440	5440	5430	114
494	20231127	101900	295159540	5430	5440	5440	5430	545
495	20231127	101800	292194760	5450	5450	5450	5450	0
496	20231127	101700	292194760	5450	5450	5450	5450	10
497	20231127	101600	292140260	5450	5450	5450	5450	0
498	20231127	101500	292140260	5450	5440	5450	5440	660
499	20231127	101400	288544360	5420	5420	5420	5420	0
500	20231127	101300	288544360	5420	5420	5440	5420	605
501	20231127	101200	285253460	5430	5430	5430	5430	10
502	20231127	101100	285199160	5430	5430	5430	5430	0
503	20231127	101000	285199160	5430	5430	5430	5430	12
504	20231127	100900	285134000	5430	5430	5430	5430	1
505	20231127	100800	285128570	5410	5410	5410	5410	1
506	20231127	100700	285123160	5400	5420	5420	5400	1896
507	20231127	100600	274868240	5430	5420	5430	5410	490
508	20231127	100500	272210600	5440	5440	5440	5440	0
509	20231127	100400	272210600	5440	5440	5440	5440	31
510	20231127	100300	272041960	5430	5430	5430	5430	110
511	20231127	100200	271444660	5430	5430	5430	5430	0
512	20231127	100100	271444660	5430	5430	5430	5430	200
513	20231127	100000	270358660	5430	5430	5430	5430	0
514	20231127	095900	270358660	5430	5450	5450	5430	1109
515	20231127	095800	264332520	5460	5460	5460	5460	197
516	20231127	095700	263256900	5450	5450	5450	5450	3
517	20231127	095600	263240550	5450	5450	5450	5450	1
518	20231127	095500	263235100	5450	5450	5450	5450	101
519	20231127	095400	262684650	5430	5410	5430	5410	1088
520	20231127	095300	256777440	5400	5400	5400	5400	0
521	20231127	095200	256777440	5400	5410	5410	5400	741
522	20231127	095100	252772820	5400	5400	5400	5400	0
523	20231127	095000	252772820	5400	5410	5410	5400	549
524	20231127	094900	249806000	5400	5420	5420	5400	1782
525	20231127	094800	240164870	5420	5420	5420	5420	100
526	20231127	094700	239622870	5410	5410	5410	5410	1931
527	20231127	094600	229176160	5410	5410	5410	5410	80
528	20231127	094500	228743360	5410	5420	5420	5410	746
529	20231127	094400	224700400	5430	5430	5430	5430	5
530	20231127	094300	224673250	5430	5430	5430	5430	13
531	20231127	094200	224602660	5420	5420	5430	5420	102
532	20231127	094100	224049800	5420	5430	5430	5420	1063
533	20231127	094000	218283150	5430	5450	5450	5430	677
534	20231127	093900	214598410	5440	5440	5440	5440	1
535	20231127	093800	214592970	5450	5440	5450	5440	390
536	20231127	093700	212468370	5460	5460	5460	5450	410
537	20231127	093600	210232330	5460	5460	5460	5460	0
538	20231127	093500	210232330	5460	5460	5460	5460	0
539	20231127	093400	210232330	5460	5450	5460	5450	86
540	20231127	093300	209762790	5450	5440	5450	5430	998
541	20231127	093200	204333660	5440	5440	5440	5440	2
542	20231127	093100	204322780	5420	5420	5420	5420	300
543	20231127	093000	202696780	5420	5420	5420	5420	200
544	20231127	092900	201612780	5420	5420	5440	5420	3032
545	20231127	092800	185179320	5420	5420	5430	5420	347
546	20231127	092700	183298570	5420	5420	5420	5420	106
547	20231127	092600	182724050	5420	5430	5430	5400	3951
548	20231127	092500	161348770	5420	5420	5430	5410	1820
549	20231127	092400	151475690	5420	5450	5450	5420	5330
550	20231127	092300	122512110	5450	5450	5450	5450	8
551	20231127	092200	122468510	5450	5450	5450	5450	5
552	20231127	092100	122441260	5460	5460	5460	5460	0
553	20231127	092000	122441260	5460	5440	5460	5440	3
554	20231127	091900	122424920	5440	5440	5440	5440	218
555	20231127	091800	121239000	5450	5450	5450	5450	0
556	20231127	091700	121239000	5450	5450	5450	5450	420
557	20231127	091600	118950000	5450	5470	5470	5450	2277
558	20231127	091500	106508360	5470	5470	5470	5470	254
559	20231127	091400	105118980	5480	5480	5480	5480	1000
560	20231127	091300	99638980	5480	5470	5480	5470	332
561	20231127	091200	97821720	5470	5480	5480	5470	1860
562	20231127	091100	87647090	5480	5490	5490	5480	637
563	20231127	091000	84153220	5490	5490	5490	5490	380
564	20231127	090900	82067020	5490	5490	5490	5480	1403
565	20231127	090800	74375750	5500	5500	5500	5500	132
566	20231127	090700	73649750	5500	5480	5500	5480	722
567	20231127	090600	69691190	5480	5480	5480	5470	739
568	20231127	090500	65648200	5480	5490	5490	5480	2730
569	20231127	090400	50685100	5500	5470	5500	5470	723
570	20231127	090300	46730260	5480	5480	5480	5480	1134
571	20231127	090200	40515940	5500	5510	5510	5490	667
572	20231127	090100	36848190	5510	5480	5520	5480	117
573	20231127	090000	36203810	5480	5510	5540	5480	6296