KissMeData/368600/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	205400	652125790	5350	5350	5350	5350	1232
3	20231121	205300	652125790	5350	5350	5350	5350	0
4	20231121	205200	652125790	5350	5350	5350	5350	0
5	20231121	205100	652125790	5350	5350	5350	5350	0
6	20231121	205000	652125790	5350	5350	5350	5350	0
7	20231121	204900	652125790	5350	5350	5350	5350	0
8	20231121	204800	652125790	5350	5350	5350	5350	0
9	20231121	204700	652125790	5350	5350	5350	5350	0
10	20231121	204600	652125790	5350	5350	5350	5350	0
11	20231121	204500	652125790	5350	5350	5350	5350	0
12	20231121	204400	652125790	5350	5350	5350	5350	0
13	20231121	204300	652125790	5350	5350	5350	5350	0
14	20231121	204200	652125790	5350	5350	5350	5350	0
15	20231121	204100	652125790	5350	5350	5350	5350	0
16	20231121	204000	652125790	5350	5350	5350	5350	0
17	20231121	203900	652125790	5350	5350	5350	5350	0
18	20231121	203800	652125790	5350	5350	5350	5350	0
19	20231121	203700	652125790	5350	5350	5350	5350	0
20	20231121	203600	652125790	5350	5350	5350	5350	0
21	20231121	203500	652125790	5350	5350	5350	5350	0
22	20231121	203400	652125790	5350	5350	5350	5350	0
23	20231121	203300	652125790	5350	5350	5350	5350	0
24	20231121	203200	652125790	5350	5350	5350	5350	0
25	20231121	203100	652125790	5350	5350	5350	5350	0
26	20231121	203000	652125790	5350	5350	5350	5350	0
27	20231121	202900	652125790	5350	5350	5350	5350	0
28	20231121	202800	652125790	5350	5350	5350	5350	0
29	20231121	202700	652125790	5350	5350	5350	5350	0
30	20231121	202600	652125790	5350	5350	5350	5350	0
31	20231121	202500	652125790	5350	5350	5350	5350	0
32	20231121	202400	652125790	5350	5350	5350	5350	1232
33	20231121	202300	652125790	5350	5350	5350	5350	0
34	20231121	202200	652125790	5350	5350	5350	5350	0
35	20231121	202100	652125790	5350	5350	5350	5350	0
36	20231121	202000	652125790	5350	5350	5350	5350	0
37	20231121	201900	652125790	5350	5350	5350	5350	0
38	20231121	201800	652125790	5350	5350	5350	5350	0
39	20231121	201700	652125790	5350	5350	5350	5350	0
40	20231121	201600	652125790	5350	5350	5350	5350	0
41	20231121	201500	652125790	5350	5350	5350	5350	0
42	20231121	201400	652125790	5350	5350	5350	5350	0
43	20231121	201300	652125790	5350	5350	5350	5350	0
44	20231121	201200	652125790	5350	5350	5350	5350	0
45	20231121	201100	652125790	5350	5350	5350	5350	0
46	20231121	201000	652125790	5350	5350	5350	5350	0
47	20231121	200900	652125790	5350	5350	5350	5350	0
48	20231121	200800	652125790	5350	5350	5350	5350	0
49	20231121	200700	652125790	5350	5350	5350	5350	0
50	20231121	200600	652125790	5350	5350	5350	5350	0
51	20231121	200500	652125790	5350	5350	5350	5350	0
52	20231121	200400	652125790	5350	5350	5350	5350	0
53	20231121	200300	652125790	5350	5350	5350	5350	0
54	20231121	200200	652125790	5350	5350	5350	5350	0
55	20231121	200100	652125790	5350	5350	5350	5350	0
56	20231121	200000	652125790	5350	5350	5350	5350	0
57	20231121	195900	652125790	5350	5350	5350	5350	0
58	20231121	195800	652125790	5350	5350	5350	5350	0
59	20231121	195700	652125790	5350	5350	5350	5350	0
60	20231121	195600	652125790	5350	5350	5350	5350	0
61	20231121	195500	652125790	5350	5350	5350	5350	0
62	20231121	195400	652125790	5350	5350	5350	5350	1232
63	20231121	195300	652125790	5350	5350	5350	5350	0
64	20231121	195200	652125790	5350	5350	5350	5350	0
65	20231121	195100	652125790	5350	5350	5350	5350	0
66	20231121	195000	652125790	5350	5350	5350	5350	0
67	20231121	194900	652125790	5350	5350	5350	5350	0
68	20231121	194800	652125790	5350	5350	5350	5350	0
69	20231121	194700	652125790	5350	5350	5350	5350	0
70	20231121	194600	652125790	5350	5350	5350	5350	0
71	20231121	194500	652125790	5350	5350	5350	5350	0
72	20231121	194400	652125790	5350	5350	5350	5350	0
73	20231121	194300	652125790	5350	5350	5350	5350	0
74	20231121	194200	652125790	5350	5350	5350	5350	0
75	20231121	194100	652125790	5350	5350	5350	5350	0
76	20231121	194000	652125790	5350	5350	5350	5350	0
77	20231121	193900	652125790	5350	5350	5350	5350	0
78	20231121	193800	652125790	5350	5350	5350	5350	0
79	20231121	193700	652125790	5350	5350	5350	5350	0
80	20231121	193600	652125790	5350	5350	5350	5350	0
81	20231121	193500	652125790	5350	5350	5350	5350	0
82	20231121	193400	652125790	5350	5350	5350	5350	0
83	20231121	193300	652125790	5350	5350	5350	5350	0
84	20231121	193200	652125790	5350	5350	5350	5350	0
85	20231121	193100	652125790	5350	5350	5350	5350	0
86	20231121	193000	652125790	5350	5350	5350	5350	0
87	20231121	192900	652125790	5350	5350	5350	5350	0
88	20231121	192800	652125790	5350	5350	5350	5350	0
89	20231121	192700	652125790	5350	5350	5350	5350	0
90	20231121	192600	652125790	5350	5350	5350	5350	0
91	20231121	192500	652125790	5350	5350	5350	5350	0
92	20231121	192400	652125790	5350	5350	5350	5350	1232
93	20231121	192300	652125790	5350	5350	5350	5350	0
94	20231121	192200	652125790	5350	5350	5350	5350	0
95	20231121	192100	652125790	5350	5350	5350	5350	0
96	20231121	192000	652125790	5350	5350	5350	5350	0
97	20231121	191900	652125790	5350	5350	5350	5350	0
98	20231121	191800	652125790	5350	5350	5350	5350	0
99	20231121	191700	652125790	5350	5350	5350	5350	0
100	20231121	191600	652125790	5350	5350	5350	5350	0
101	20231121	191500	652125790	5350	5350	5350	5350	0
102	20231121	191400	652125790	5350	5350	5350	5350	0
103	20231121	191300	652125790	5350	5350	5350	5350	0
104	20231121	191200	652125790	5350	5350	5350	5350	0
105	20231121	191100	652125790	5350	5350	5350	5350	0
106	20231121	191000	652125790	5350	5350	5350	5350	0
107	20231121	190900	652125790	5350	5350	5350	5350	0
108	20231121	190800	652125790	5350	5350	5350	5350	0
109	20231121	190700	652125790	5350	5350	5350	5350	0
110	20231121	190600	652125790	5350	5350	5350	5350	0
111	20231121	190500	652125790	5350	5350	5350	5350	0
112	20231121	190400	652125790	5350	5350	5350	5350	0
113	20231121	190300	652125790	5350	5350	5350	5350	0
114	20231121	190200	652125790	5350	5350	5350	5350	0
115	20231121	190100	652125790	5350	5350	5350	5350	0
116	20231121	190000	652125790	5350	5350	5350	5350	0
117	20231121	185900	652125790	5350	5350	5350	5350	0
118	20231121	185800	652125790	5350	5350	5350	5350	0
119	20231121	185700	652125790	5350	5350	5350	5350	0
120	20231121	185600	652125790	5350	5350	5350	5350	0
121	20231121	185500	652125790	5350	5350	5350	5350	0
122	20231121	185400	652125790	5350	5350	5350	5350	1232
123	20231121	185300	652125790	5350	5350	5350	5350	0
124	20231121	185200	652125790	5350	5350	5350	5350	0
125	20231121	185100	652125790	5350	5350	5350	5350	0
126	20231121	185000	652125790	5350	5350	5350	5350	0
127	20231121	184900	652125790	5350	5350	5350	5350	0
128	20231121	184800	652125790	5350	5350	5350	5350	0
129	20231121	184700	652125790	5350	5350	5350	5350	0
130	20231121	184600	652125790	5350	5350	5350	5350	0
131	20231121	184500	652125790	5350	5350	5350	5350	0
132	20231121	184400	652125790	5350	5350	5350	5350	0
133	20231121	184300	652125790	5350	5350	5350	5350	0
134	20231121	184200	652125790	5350	5350	5350	5350	0
135	20231121	184100	652125790	5350	5350	5350	5350	0
136	20231121	184000	652125790	5350	5350	5350	5350	0
137	20231121	183900	652125790	5350	5350	5350	5350	0
138	20231121	183800	652125790	5350	5350	5350	5350	0
139	20231121	183700	652125790	5350	5350	5350	5350	0
140	20231121	183600	652125790	5350	5350	5350	5350	0
141	20231121	183500	652125790	5350	5350	5350	5350	0
142	20231121	183400	652125790	5350	5350	5350	5350	0
143	20231121	183300	652125790	5350	5350	5350	5350	0
144	20231121	183200	652125790	5350	5350	5350	5350	0
145	20231121	183100	652125790	5350	5350	5350	5350	0
146	20231121	183000	652125790	5350	5350	5350	5350	0
147	20231121	182900	652125790	5350	5350	5350	5350	0
148	20231121	182800	652125790	5350	5350	5350	5350	0
149	20231121	182700	652125790	5350	5350	5350	5350	0
150	20231121	182600	652125790	5350	5350	5350	5350	0
151	20231121	182500	652125790	5350	5350	5350	5350	0
152	20231121	182400	652125790	5350	5350	5350	5350	1232
153	20231121	182300	652125790	5350	5350	5350	5350	0
154	20231121	182200	652125790	5350	5350	5350	5350	0
155	20231121	182100	652125790	5350	5350	5350	5350	0
156	20231121	182000	652125790	5350	5350	5350	5350	0
157	20231121	181900	652125790	5350	5350	5350	5350	0
158	20231121	181800	652125790	5350	5350	5350	5350	0
159	20231121	181700	652125790	5350	5350	5350	5350	0
160	20231121	181600	652125790	5350	5350	5350	5350	0
161	20231121	181500	652125790	5350	5350	5350	5350	0
162	20231121	181400	652125790	5350	5350	5350	5350	0
163	20231121	181300	652125790	5350	5350	5350	5350	0
164	20231121	181200	652125790	5350	5350	5350	5350	0
165	20231121	181100	652125790	5350	5350	5350	5350	0
166	20231121	181000	652125790	5350	5350	5350	5350	0
167	20231121	180900	652125790	5350	5350	5350	5350	0
168	20231121	180800	652125790	5350	5350	5350	5350	0
169	20231121	180700	652125790	5350	5350	5350	5350	0
170	20231121	180600	652125790	5350	5350	5350	5350	0
171	20231121	180500	652125790	5350	5350	5350	5350	0
172	20231121	180400	652125790	5350	5350	5350	5350	0
173	20231121	180300	652125790	5350	5350	5350	5350	0
174	20231121	180200	652125790	5350	5350	5350	5350	0
175	20231121	180100	652125790	5350	5350	5350	5350	0
176	20231121	180000	652125790	5350	5350	5350	5350	0
177	20231121	175900	652125790	5350	5350	5350	5350	0
178	20231121	175800	652125790	5350	5350	5350	5350	0
179	20231121	175700	652125790	5350	5350	5350	5350	0
180	20231121	175600	652125790	5350	5350	5350	5350	0
181	20231121	175500	652125790	5350	5350	5350	5350	0
182	20231121	175400	652125790	5350	5350	5350	5350	1232
183	20231121	175300	652125790	5350	5350	5350	5350	0
184	20231121	175200	652125790	5350	5350	5350	5350	0
185	20231121	175100	652125790	5350	5350	5350	5350	0
186	20231121	175000	652125790	5350	5350	5350	5350	0
187	20231121	174900	652125790	5350	5350	5350	5350	0
188	20231121	174800	652125790	5350	5350	5350	5350	0
189	20231121	174700	652125790	5350	5350	5350	5350	0
190	20231121	174600	652125790	5350	5350	5350	5350	0
191	20231121	174500	652125790	5350	5350	5350	5350	0
192	20231121	174400	652125790	5350	5350	5350	5350	0
193	20231121	174300	652125790	5350	5350	5350	5350	0
194	20231121	174200	652125790	5350	5350	5350	5350	0
195	20231121	174100	652125790	5350	5350	5350	5350	0
196	20231121	174000	652125790	5350	5350	5350	5350	0
197	20231121	173900	652125790	5350	5350	5350	5350	0
198	20231121	173800	652125790	5350	5350	5350	5350	0
199	20231121	173700	652125790	5350	5350	5350	5350	0
200	20231121	173600	652125790	5350	5350	5350	5350	0
201	20231121	173500	652125790	5350	5350	5350	5350	0
202	20231121	173400	652125790	5350	5350	5350	5350	0
203	20231121	173300	652125790	5350	5350	5350	5350	0
204	20231121	173200	652125790	5350	5350	5350	5350	0
205	20231121	173100	652125790	5350	5350	5350	5350	0
206	20231121	173000	652125790	5350	5350	5350	5350	0
207	20231121	172900	652125790	5350	5350	5350	5350	0
208	20231121	172800	652125790	5350	5350	5350	5350	0
209	20231121	172700	652125790	5350	5350	5350	5350	0
210	20231121	172600	652125790	5350	5350	5350	5350	0
211	20231121	172500	652125790	5350	5350	5350	5350	0
212	20231121	172400	652125790	5350	5350	5350	5350	1232
213	20231121	172300	652125790	5350	5350	5350	5350	0
214	20231121	172200	652125790	5350	5350	5350	5350	0
215	20231121	172100	652125790	5350	5350	5350	5350	0
216	20231121	172000	652125790	5350	5350	5350	5350	0
217	20231121	171900	652125790	5350	5350	5350	5350	0
218	20231121	171800	652125790	5350	5350	5350	5350	0
219	20231121	171700	652125790	5350	5350	5350	5350	0
220	20231121	171600	652125790	5350	5350	5350	5350	0
221	20231121	171500	652125790	5350	5350	5350	5350	0
222	20231121	171400	652125790	5350	5350	5350	5350	0
223	20231121	171300	652125790	5350	5350	5350	5350	0
224	20231121	171200	652125790	5350	5350	5350	5350	0
225	20231121	171100	652125790	5350	5350	5350	5350	0
226	20231121	171000	652125790	5350	5350	5350	5350	0
227	20231121	170900	652125790	5350	5350	5350	5350	0
228	20231121	170800	652125790	5350	5350	5350	5350	0
229	20231121	170700	652125790	5350	5350	5350	5350	0
230	20231121	170600	652125790	5350	5350	5350	5350	0
231	20231121	170500	652125790	5350	5350	5350	5350	0
232	20231121	170400	652125790	5350	5350	5350	5350	0
233	20231121	170300	652125790	5350	5350	5350	5350	0
234	20231121	170200	652125790	5350	5350	5350	5350	0
235	20231121	170100	652125790	5350	5350	5350	5350	0
236	20231121	170000	652125790	5350	5350	5350	5350	0
237	20231121	165900	652125790	5350	5350	5350	5350	0
238	20231121	165800	652125790	5350	5350	5350	5350	0
239	20231121	165700	652125790	5350	5350	5350	5350	0
240	20231121	165600	652125790	5350	5350	5350	5350	0
241	20231121	165500	652125790	5350	5350	5350	5350	0
242	20231121	165400	652125790	5350	5350	5350	5350	1232
243	20231121	165300	652125790	5350	5350	5350	5350	0
244	20231121	165200	652125790	5350	5350	5350	5350	0
245	20231121	165100	652125790	5350	5350	5350	5350	0
246	20231121	165000	652125790	5350	5350	5350	5350	0
247	20231121	164900	652125790	5350	5350	5350	5350	0
248	20231121	164800	652125790	5350	5350	5350	5350	0
249	20231121	164700	652125790	5350	5350	5350	5350	0
250	20231121	164600	652125790	5350	5350	5350	5350	0
251	20231121	164500	652125790	5350	5350	5350	5350	0
252	20231121	164400	652125790	5350	5350	5350	5350	0
253	20231121	164300	652125790	5350	5350	5350	5350	0
254	20231121	164200	652125790	5350	5350	5350	5350	0
255	20231121	164100	652125790	5350	5350	5350	5350	0
256	20231121	164000	652125790	5350	5350	5350	5350	0
257	20231121	163900	652125790	5350	5350	5350	5350	0
258	20231121	163800	652125790	5350	5350	5350	5350	0
259	20231121	163700	652125790	5350	5350	5350	5350	0
260	20231121	163600	652125790	5350	5350	5350	5350	0
261	20231121	163500	652125790	5350	5350	5350	5350	0
262	20231121	163400	652125790	5350	5350	5350	5350	0
263	20231121	163300	652125790	5350	5350	5350	5350	0
264	20231121	163200	652125790	5350	5350	5350	5350	0
265	20231121	163100	652125790	5350	5350	5350	5350	0
266	20231121	163000	652125790	5350	5350	5350	5350	0
267	20231121	162900	652125790	5350	5350	5350	5350	0
268	20231121	162800	652125790	5350	5350	5350	5350	0
269	20231121	162700	652125790	5350	5350	5350	5350	0
270	20231121	162600	652125790	5350	5350	5350	5350	0
271	20231121	162500	652125790	5350	5350	5350	5350	0
272	20231121	162400	652125790	5350	5350	5350	5350	1232
273	20231121	162300	652125790	5350	5350	5350	5350	0
274	20231121	162200	652125790	5350	5350	5350	5350	0
275	20231121	162100	652125790	5350	5350	5350	5350	0
276	20231121	162000	652125790	5350	5350	5350	5350	0
277	20231121	161900	652125790	5350	5350	5350	5350	0
278	20231121	161800	652125790	5350	5350	5350	5350	0
279	20231121	161700	652125790	5350	5350	5350	5350	0
280	20231121	161600	652125790	5350	5350	5350	5350	0
281	20231121	161500	652125790	5350	5350	5350	5350	0
282	20231121	161400	652125790	5350	5350	5350	5350	0
283	20231121	161300	652125790	5350	5350	5350	5350	0
284	20231121	161200	652125790	5350	5350	5350	5350	0
285	20231121	161100	652125790	5350	5350	5350	5350	0
286	20231121	161000	652125790	5350	5350	5350	5350	0
287	20231121	160900	652125790	5350	5350	5350	5350	0
288	20231121	160800	652125790	5350	5350	5350	5350	0
289	20231121	160700	652125790	5350	5350	5350	5350	0
290	20231121	160600	652125790	5350	5350	5350	5350	0
291	20231121	160500	652125790	5350	5350	5350	5350	0
292	20231121	160400	652125790	5350	5350	5350	5350	0
293	20231121	160300	652125790	5350	5350	5350	5350	0
294	20231121	160200	652125790	5350	5350	5350	5350	0
295	20231121	160100	652125790	5350	5350	5350	5350	0
296	20231121	160000	652125790	5350	5350	5350	5350	0
297	20231121	155900	652125790	5350	5350	5350	5350	0
298	20231121	155800	652125790	5350	5350	5350	5350	0
299	20231121	155700	652125790	5350	5350	5350	5350	0
300	20231121	155600	652125790	5350	5350	5350	5350	0
301	20231121	155500	652125790	5350	5350	5350	5350	0
302	20231121	155400	652125790	5350	5350	5350	5350	1232
303	20231121	155300	652125790	5350	5350	5350	5350	0
304	20231121	155200	652125790	5350	5350	5350	5350	0
305	20231121	155100	652125790	5350	5350	5350	5350	0
306	20231121	155000	652125790	5350	5350	5350	5350	0
307	20231121	154900	652125790	5350	5350	5350	5350	0
308	20231121	154800	652125790	5350	5350	5350	5350	0
309	20231121	154700	652125790	5350	5350	5350	5350	0
310	20231121	154600	652125790	5350	5350	5350	5350	0
311	20231121	154500	652125790	5350	5350	5350	5350	0
312	20231121	154400	652125790	5350	5350	5350	5350	0
313	20231121	154300	652125790	5350	5350	5350	5350	0
314	20231121	154200	652125790	5350	5350	5350	5350	0
315	20231121	154100	652125790	5350	5350	5350	5350	0
316	20231121	154000	652125790	5350	5350	5350	5350	0
317	20231121	153900	652125790	5350	5350	5350	5350	0
318	20231121	153800	652125790	5350	5350	5350	5350	0
319	20231121	153700	652125790	5350	5350	5350	5350	0
320	20231121	153600	652125790	5350	5350	5350	5350	0
321	20231121	153500	652125790	5350	5350	5350	5350	0
322	20231121	153400	652125790	5350	5350	5350	5350	0
323	20231121	153300	652125790	5350	5350	5350	5350	0
324	20231121	153200	652125790	5350	5350	5350	5350	0
325	20231121	153100	652125790	5350	5350	5350	5350	0
326	20231121	153000	652125790	5350	5350	5350	5350	1232
327	20231121	152900	645534590	5350	5350	5350	5350	0
328	20231121	152800	645534590	5350	5350	5350	5350	0
329	20231121	152700	645534590	5350	5350	5350	5350	0
330	20231121	152600	645534590	5350	5350	5350	5350	0
331	20231121	152500	645534590	5350	5350	5350	5350	0
332	20231121	152400	645534590	5350	5350	5350	5350	0
333	20231121	152300	645534590	5350	5350	5350	5350	0
334	20231121	152200	645534590	5350	5350	5350	5350	0
335	20231121	152100	645534590	5350	5350	5350	5350	0
336	20231121	152000	645534590	5350	5350	5350	5350	0
337	20231121	151900	645534590	5350	5330	5350	5320	193
338	20231121	151800	644507760	5350	5350	5350	5350	54
339	20231121	151700	644218860	5350	5350	5350	5350	64
340	20231121	151600	643876460	5350	5350	5350	5350	0
341	20231121	151500	643876460	5350	5350	5350	5350	2037
342	20231121	151400	632978510	5350	5350	5350	5350	0
343	20231121	151300	632978510	5350	5350	5350	5350	0
344	20231121	151200	632978510	5350	5350	5350	5350	0
345	20231121	151100	632978510	5350	5330	5350	5330	60
346	20231121	151000	632658690	5320	5320	5320	5300	1207
347	20231121	150900	626254240	5340	5340	5340	5340	0
348	20231121	150800	626254240	5340	5340	5340	5340	0
349	20231121	150700	626254240	5340	5340	5340	5340	1
350	20231121	150600	626248900	5330	5330	5330	5330	1
351	20231121	150500	626243570	5330	5330	5330	5330	10
352	20231121	150400	626190270	5350	5360	5360	5350	3250
353	20231121	150300	608794250	5370	5370	5370	5370	736
354	20231121	150200	604841930	5360	5360	5360	5360	0
355	20231121	150100	604841930	5360	5360	5360	5360	0
356	20231121	150000	604841930	5360	5360	5360	5360	0
357	20231121	145900	604841930	5360	5360	5360	5360	0
358	20231121	145800	604841930	5360	5360	5360	5360	0
359	20231121	145700	604841930	5360	5360	5360	5360	50
360	20231121	145600	604573930	5370	5370	5370	5370	0
361	20231121	145500	604573930	5370	5370	5370	5350	3053
362	20231121	145400	588204670	5370	5370	5370	5370	1
363	20231121	145300	588199300	5380	5380	5380	5380	0
364	20231121	145200	588199300	5380	5370	5380	5370	28
365	20231121	145100	588048760	5370	5370	5370	5370	101
366	20231121	145000	587506390	5370	5370	5370	5370	0
367	20231121	144900	587506390	5370	5370	5370	5370	0
368	20231121	144800	587506390	5370	5370	5370	5370	0
369	20231121	144700	587506390	5370	5370	5370	5370	50
370	20231121	144600	587237890	5370	5400	5400	5370	3691
371	20231121	144500	567403740	5410	5390	5410	5390	2915
372	20231121	144400	551663050	5380	5380	5380	5380	0
373	20231121	144300	551663050	5380	5380	5380	5380	0
374	20231121	144200	551663050	5380	5390	5390	5380	1000
375	20231121	144100	546280720	5390	5390	5390	5390	6
376	20231121	144000	546248380	5400	5390	5400	5390	2186
377	20231121	143900	534463980	5390	5390	5390	5390	0
378	20231121	143800	534463980	5390	5390	5390	5390	1
379	20231121	143700	534458590	5390	5390	5390	5390	0
380	20231121	143600	534458590	5390	5400	5400	5390	2033
381	20231121	143500	523480720	5400	5400	5400	5400	0
382	20231121	143400	523480720	5400	5400	5400	5400	540
383	20231121	143300	520564720	5400	5400	5400	5400	0
384	20231121	143200	520564720	5400	5400	5400	5400	0
385	20231121	143100	520564720	5400	5400	5400	5400	9
386	20231121	143000	520516120	5400	5400	5400	5400	200
387	20231121	142900	519436120	5400	5420	5420	5400	504
388	20231121	142800	516712520	5400	5400	5400	5400	3000
389	20231121	142700	500512520	5400	5400	5400	5400	0
390	20231121	142600	500512520	5400	5420	5420	5400	273
391	20231121	142500	499034990	5420	5420	5420	5420	1350
392	20231121	142400	491717990	5420	5420	5420	5420	5
393	20231121	142300	491690890	5410	5410	5410	5410	0
394	20231121	142200	491690890	5410	5410	5410	5410	200
395	20231121	142100	490608890	5430	5420	5430	5420	2885
396	20231121	142000	474962920	5410	5410	5410	5410	450
397	20231121	141900	472528420	5410	5410	5410	5410	0
398	20231121	141800	472528420	5410	5410	5410	5410	25
399	20231121	141700	472393170	5410	5410	5410	5410	12
400	20231121	141600	472328250	5410	5410	5410	5410	13
401	20231121	141500	472257920	5410	5410	5410	5410	4
402	20231121	141400	472236280	5420	5420	5420	5420	92
403	20231121	141300	471737640	5420	5420	5420	5420	16
404	20231121	141200	471650920	5420	5400	5420	5400	1126
405	20231121	141100	465560060	5400	5400	5400	5400	0
406	20231121	141000	465560060	5400	5400	5400	5400	0
407	20231121	140900	465560060	5400	5400	5400	5400	159
408	20231121	140800	464701460	5400	5400	5400	5400	0
409	20231121	140700	464701460	5400	5400	5400	5400	0
410	20231121	140600	464701460	5400	5400	5400	5400	1
411	20231121	140500	464696060	5410	5400	5410	5400	1315
412	20231121	140400	457582910	5410	5410	5410	5410	2232
413	20231121	140300	445507790	5410	5410	5410	5410	33
414	20231121	140200	445329260	5400	5400	5400	5400	6
415	20231121	140100	445296860	5400	5400	5400	5400	0
416	20231121	140000	445296860	5400	5400	5400	5400	200
417	20231121	135900	444216860	5400	5400	5400	5400	1814
418	20231121	135800	434421260	5400	5390	5410	5360	8807
419	20231121	135700	386895960	5380	5310	5380	5310	1496
420	20231121	135600	378884130	5340	5310	5340	5300	422
421	20231121	135500	376640470	5310	5310	5310	5310	0
422	20231121	135400	376640470	5310	5310	5310	5310	0
423	20231121	135300	376640470	5310	5310	5310	5310	0
424	20231121	135200	376640470	5310	5310	5310	5310	0
425	20231121	135100	376640470	5310	5310	5310	5310	0
426	20231121	135000	376640470	5310	5310	5310	5310	0
427	20231121	134900	376640470	5310	5340	5340	5310	159
428	20231121	134800	375796150	5310	5310	5310	5310	0
429	20231121	134700	375796150	5310	5320	5320	5310	200
430	20231121	134600	374734140	5310	5310	5310	5310	200
431	20231121	134500	373672140	5310	5310	5310	5310	0
432	20231121	134400	373672140	5310	5310	5310	5310	0
433	20231121	134300	373672140	5310	5310	5310	5310	0
434	20231121	134200	373672140	5310	5310	5310	5310	100
435	20231121	134100	373141140	5310	5310	5310	5310	0
436	20231121	134000	373141140	5310	5310	5310	5310	0
437	20231121	133900	373141140	5310	5310	5310	5310	0
438	20231121	133800	373141140	5310	5320	5320	5310	150
439	20231121	133700	372344630	5340	5340	5340	5340	0
440	20231121	133600	372344630	5340	5340	5340	5340	200
441	20231121	133500	371276630	5320	5350	5350	5320	1000
442	20231121	133400	365943680	5350	5350	5350	5350	0
443	20231121	133300	365943680	5350	5350	5350	5350	10
444	20231121	133200	365890180	5350	5350	5350	5350	0
445	20231121	133100	365890180	5350	5350	5350	5350	100
446	20231121	133000	365355180	5370	5370	5370	5370	0
447	20231121	132900	365355180	5370	5370	5370	5370	61
448	20231121	132800	365027610	5370	5350	5380	5350	222
449	20231121	132700	363835340	5390	5320	5390	5320	20250
450	20231121	132600	254944570	5310	5310	5310	5310	0
451	20231121	132500	254944570	5310	5310	5310	5300	619
452	20231121	132400	251658670	5320	5300	5320	5300	212
453	20231121	132300	250534630	5300	5320	5320	5300	350
454	20231121	132200	248678610	5320	5320	5320	5320	0
455	20231121	132100	248678610	5320	5320	5320	5320	1
456	20231121	132000	248673290	5330	5330	5330	5330	0
457	20231121	131900	248673290	5330	5330	5330	5330	0
458	20231121	131800	248673290	5330	5330	5330	5330	2
459	20231121	131700	248662630	5330	5330	5330	5330	0
460	20231121	131600	248662630	5330	5330	5330	5330	0
461	20231121	131500	248662630	5330	5330	5330	5330	0
462	20231121	131400	248662630	5330	5330	5330	5330	0
463	20231121	131300	248662630	5330	5330	5330	5330	0
464	20231121	131200	248662630	5330	5330	5330	5330	0
465	20231121	131100	248662630	5330	5330	5330	5330	0
466	20231121	131000	248662630	5330	5330	5330	5330	0
467	20231121	130900	248662630	5330	5330	5330	5330	0
468	20231121	130800	248662630	5330	5330	5330	5330	0
469	20231121	130700	248662630	5330	5330	5330	5330	6
470	20231121	130600	248630650	5330	5330	5330	5330	0
471	20231121	130500	248630650	5330	5330	5330	5330	0
472	20231121	130400	248630650	5330	5330	5330	5330	0
473	20231121	130300	248630650	5330	5330	5330	5330	0
474	20231121	130200	248630650	5330	5330	5330	5330	194
475	20231121	130100	247596630	5300	5300	5300	5300	0
476	20231121	130000	247596630	5300	5300	5300	5300	0
477	20231121	125900	247596630	5300	5320	5320	5300	479
478	20231121	125800	245053670	5320	5320	5320	5320	0
479	20231121	125700	245053670	5320	5320	5320	5320	1
480	20231121	125600	245048350	5320	5320	5320	5320	35
481	20231121	125500	244862150	5330	5330	5330	5330	0
482	20231121	125400	244862150	5330	5320	5330	5320	305
483	20231121	125300	243239500	5320	5330	5330	5320	60
484	20231121	125200	242919770	5330	5330	5330	5330	0
485	20231121	125100	242919770	5330	5340	5340	5330	160
486	20231121	125000	242066890	5340	5340	5340	5340	150
487	20231121	124900	241265890	5340	5340	5340	5340	2
488	20231121	124800	241255210	5340	5340	5340	5340	0
489	20231121	124700	241255210	5340	5340	5340	5340	0
490	20231121	124600	241255210	5340	5340	5340	5340	0
491	20231121	124500	241255210	5340	5340	5340	5340	0
492	20231121	124400	241255210	5340	5340	5340	5340	0
493	20231121	124300	241255210	5340	5340	5340	5340	0
494	20231121	124200	241255210	5340	5340	5340	5340	0
495	20231121	124100	241255210	5340	5340	5340	5340	0
496	20231121	124000	241255210	5340	5340	5340	5340	0
497	20231121	123900	241255210	5340	5340	5340	5340	0
498	20231121	123800	241255210	5340	5340	5340	5340	0
499	20231121	123700	241255210	5340	5340	5340	5340	0
500	20231121	123600	241255210	5340	5340	5340	5340	2
501	20231121	123500	241244530	5340	5340	5340	5340	319
502	20231121	123400	239541070	5340	5340	5340	5340	0
503	20231121	123300	239541070	5340	5340	5340	5340	100
504	20231121	123200	239007070	5340	5340	5340	5340	0
505	20231121	123100	239007070	5340	5340	5340	5340	0
506	20231121	123000	239007070	5340	5340	5340	5340	0
507	20231121	122900	239007070	5340	5340	5340	5340	0
508	20231121	122800	239007070	5340	5340	5340	5340	0
509	20231121	122700	239007070	5340	5340	5340	5340	0
510	20231121	122600	239007070	5340	5340	5340	5340	0
511	20231121	122500	239007070	5340	5340	5340	5340	0
512	20231121	122400	239007070	5340	5340	5340	5340	0
513	20231121	122300	239007070	5340	5340	5340	5340	0
514	20231121	122200	239007070	5340	5340	5340	5340	0
515	20231121	122100	239007070	5340	5340	5340	5340	0
516	20231121	122000	239007070	5340	5340	5340	5340	441
517	20231121	121900	236652130	5340	5340	5340	5340	0
518	20231121	121800	236652130	5340	5340	5340	5340	0
519	20231121	121700	236652130	5340	5340	5340	5340	0
520	20231121	121600	236652130	5340	5340	5340	5340	0
521	20231121	121500	236652130	5340	5340	5340	5340	60
522	20231121	121400	236331730	5330	5330	5330	5330	1
523	20231121	121300	236326400	5330	5330	5330	5330	228
524	20231121	121200	235111160	5340	5340	5340	5340	3
525	20231121	121100	235095140	5350	5340	5350	5340	555
526	20231121	121000	232131250	5360	5360	5360	5360	0
527	20231121	120900	232131250	5360	5340	5360	5340	760
528	20231121	120800	228062850	5320	5320	5320	5320	0
529	20231121	120700	228062850	5320	5320	5320	5320	0
530	20231121	120600	228062850	5320	5320	5320	5320	2
531	20231121	120500	228052210	5320	5320	5320	5320	1
532	20231121	120400	228046890	5340	5340	5340	5340	0
533	20231121	120300	228046890	5340	5340	5340	5340	0
534	20231121	120200	228046890	5340	5340	5340	5340	0
535	20231121	120100	228046890	5340	5340	5340	5340	197
536	20231121	120000	226994910	5310	5310	5310	5310	0
537	20231121	115900	226994910	5310	5310	5310	5310	10
538	20231121	115800	226941810	5310	5310	5310	5310	0
539	20231121	115700	226941810	5310	5310	5310	5310	0
540	20231121	115600	226941810	5310	5310	5310	5310	0
541	20231121	115500	226941810	5310	5310	5310	5310	418
542	20231121	115400	224722230	5300	5300	5300	5300	0
543	20231121	115300	224722230	5300	5350	5350	5300	10002
544	20231121	115200	171669650	5350	5350	5350	5350	0
545	20231121	115100	171669650	5350	5360	5360	5350	846
546	20231121	115000	167141940	5360	5360	5360	5360	0
547	20231121	114900	167141940	5360	5360	5360	5360	0
548	20231121	114800	167141940	5360	5360	5360	5360	20
549	20231121	114700	167034740	5360	5360	5360	5360	0
550	20231121	114600	167034740	5360	5360	5360	5360	0
551	20231121	114500	167034740	5360	5360	5360	5360	80
552	20231121	114400	166605940	5360	5360	5360	5360	403
553	20231121	114300	164445860	5360	5360	5360	5360	135
554	20231121	114200	163722260	5360	5360	5360	5360	1145
555	20231121	114100	157585060	5370	5370	5370	5370	0
556	20231121	114000	157585060	5370	5370	5370	5370	0
557	20231121	113900	157585060	5370	5370	5370	5370	0
558	20231121	113800	157585060	5370	5370	5370	5370	0
559	20231121	113700	157585060	5370	5370	5370	5370	0
560	20231121	113600	157585060	5370	5370	5370	5370	784
561	20231121	113500	153374980	5370	5370	5370	5370	498
562	20231121	113400	150700720	5380	5380	5380	5380	0
563	20231121	113300	150700720	5380	5380	5380	5380	0
564	20231121	113200	150700720	5380	5380	5380	5380	0
565	20231121	113100	150700720	5380	5380	5380	5380	0
566	20231121	113000	150700720	5380	5380	5380	5380	0
567	20231121	112900	150700720	5380	5380	5380	5380	0
568	20231121	112800	150700720	5380	5380	5380	5380	0
569	20231121	112700	150700720	5380	5380	5380	5380	0
570	20231121	112600	150700720	5380	5380	5380	5380	2
571	20231121	112500	150689960	5370	5370	5370	5370	50
572	20231121	112400	150421460	5370	5370	5370	5370	0
573	20231121	112300	150421460	5370	5370	5370	5370	8
574	20231121	112200	150378500	5380	5380	5380	5380	202
575	20231121	112100	149291740	5380	5380	5380	5380	0
576	20231121	112000	149291740	5380	5380	5380	5380	0
577	20231121	111900	149291740	5380	5380	5380	5380	0
578	20231121	111800	149291740	5380	5380	5380	5380	0
579	20231121	111700	149291740	5380	5380	5380	5380	2
580	20231121	111600	149280980	5370	5370	5370	5370	0
581	20231121	111500	149280980	5370	5370	5370	5370	0
582	20231121	111400	149280980	5370	5370	5370	5370	0
583	20231121	111300	149280980	5370	5370	5370	5370	0
584	20231121	111200	149280980	5370	5370	5370	5370	0
585	20231121	111100	149280980	5370	5370	5370	5370	7
586	20231121	111000	149243390	5370	5370	5370	5370	7
587	20231121	110900	149205800	5370	5370	5370	5370	209
588	20231121	110800	148083470	5380	5380	5380	5380	0
589	20231121	110700	148083470	5380	5380	5380	5380	0
590	20231121	110600	148083470	5380	5380	5380	5380	0
591	20231121	110500	148083470	5380	5380	5380	5380	5
592	20231121	110400	148056570	5380	5380	5380	5380	0
593	20231121	110300	148056570	5380	5380	5380	5380	0
594	20231121	110200	148056570	5380	5380	5380	5380	1
595	20231121	110100	148051190	5380	5380	5380	5380	0
596	20231121	110000	148051190	5380	5380	5380	5380	0
597	20231121	105900	148051190	5380	5380	5380	5380	9
598	20231121	105800	148002770	5370	5370	5370	5370	0
599	20231121	105700	148002770	5370	5370	5370	5370	1
600	20231121	105600	147997400	5370	5370	5370	5370	0
601	20231121	105500	147997400	5370	5370	5370	5370	100
602	20231121	105400	147460400	5370	5370	5370	5370	10
603	20231121	105300	147406700	5370	5370	5370	5370	0
604	20231121	105200	147406700	5370	5370	5370	5370	32
605	20231121	105100	147234860	5380	5380	5380	5380	0
606	20231121	105000	147234860	5380	5380	5380	5380	200
607	20231121	104900	146158860	5380	5390	5390	5380	505
608	20231121	104800	143439960	5390	5390	5390	5390	296
609	20231121	104700	141844520	5380	5390	5390	5380	341
610	20231121	104600	140009200	5380	5380	5380	5380	578
611	20231121	104500	136899560	5380	5380	5380	5380	0
612	20231121	104400	136899560	5380	5380	5380	5380	1115
613	20231121	104300	130900860	5380	5380	5380	5380	0
614	20231121	104200	130900860	5380	5360	5380	5360	4049
615	20231121	104100	109140930	5360	5360	5360	5360	0
616	20231121	104000	109140930	5360	5350	5360	5350	18
617	20231121	103900	109044580	5360	5360	5360	5360	156
618	20231121	103800	108208420	5360	5370	5370	5360	2
619	20231121	103700	108197690	5370	5360	5370	5360	71
620	20231121	103600	107816430	5360	5360	5360	5360	0
621	20231121	103500	107816430	5360	5350	5360	5350	1912
622	20231121	103400	97577330	5350	5350	5350	5350	0
623	20231121	103300	97577330	5350	5350	5350	5350	10
624	20231121	103200	97523830	5350	5350	5350	5350	0
625	20231121	103100	97523830	5350	5350	5350	5350	0
626	20231121	103000	97523830	5350	5350	5350	5350	0
627	20231121	102900	97523830	5350	5350	5350	5350	0
628	20231121	102800	97523830	5350	5350	5350	5350	92
629	20231121	102700	97031630	5350	5350	5350	5350	2
630	20231121	102600	97020930	5350	5350	5350	5350	1
631	20231121	102500	97015580	5350	5350	5350	5350	0
632	20231121	102400	97015580	5350	5350	5350	5350	51
633	20231121	102300	96742730	5360	5360	5360	5360	0
634	20231121	102200	96742730	5360	5360	5360	5360	0
635	20231121	102100	96742730	5360	5360	5360	5360	0
636	20231121	102000	96742730	5360	5350	5360	5350	19
637	20231121	101900	96640900	5350	5350	5350	5350	0
638	20231121	101800	96640900	5350	5350	5350	5350	0
639	20231121	101700	96640900	5350	5350	5350	5350	0
640	20231121	101600	96640900	5350	5350	5350	5350	0
641	20231121	101500	96640900	5350	5350	5350	5350	53
642	20231121	101400	96357350	5350	5350	5360	5350	833
643	20231121	101300	91894100	5350	5320	5350	5320	1976
644	20231121	101200	81339570	5320	5330	5330	5320	400
645	20231121	101100	79209510	5330	5330	5330	5330	1
646	20231121	101000	79204180	5330	5330	5330	5330	30
647	20231121	100900	79044280	5330	5330	5330	5330	0
648	20231121	100800	79044280	5330	5330	5330	5330	101
649	20231121	100700	78505950	5330	5330	5330	5330	0
650	20231121	100600	78505950	5330	5330	5330	5330	142
651	20231121	100500	77749090	5320	5320	5320	5320	98
652	20231121	100400	77227730	5310	5310	5310	5310	5
653	20231121	100300	77201180	5310	5310	5310	5310	12
654	20231121	100200	77137460	5300	5310	5310	5300	20
655	20231121	100100	77031450	5310	5310	5310	5310	0
656	20231121	100000	77031450	5310	5310	5310	5310	15
657	20231121	095900	76951800	5310	5310	5310	5310	11
658	20231121	095800	76893390	5310	5310	5310	5310	113
659	20231121	095700	76293360	5320	5320	5320	5320	0
660	20231121	095600	76293360	5320	5320	5320	5320	0
661	20231121	095500	76293360	5320	5320	5320	5320	0
662	20231121	095400	76293360	5320	5320	5320	5320	0
663	20231121	095300	76293360	5320	5320	5320	5320	0
664	20231121	095200	76293360	5320	5320	5320	5320	0
665	20231121	095100	76293360	5320	5320	5320	5320	0
666	20231121	095000	76293360	5320	5320	5320	5320	0
667	20231121	094900	76293360	5320	5320	5320	5320	0
668	20231121	094800	76293360	5320	5330	5330	5320	2
669	20231121	094700	76282710	5330	5330	5330	5330	0
670	20231121	094600	76282710	5330	5330	5330	5330	1
671	20231121	094500	76277380	5290	5330	5330	5290	4
672	20231121	094400	76256130	5310	5310	5310	5310	0
673	20231121	094300	76256130	5310	5310	5310	5310	0
674	20231121	094200	76256130	5310	5310	5310	5310	0
675	20231121	094100	76256130	5310	5320	5320	5310	1662
676	20231121	094000	67423750	5330	5330	5330	5330	0
677	20231121	093900	67423750	5330	5330	5330	5330	12
678	20231121	093800	67359790	5340	5340	5340	5340	0
679	20231121	093700	67359790	5340	5340	5340	5340	0
680	20231121	093600	67359790	5340	5350	5350	5340	1581
681	20231121	093500	58916500	5350	5330	5350	5330	1699
682	20231121	093400	49832660	5330	5330	5330	5330	100
683	20231121	093300	49299660	5330	5340	5340	5330	42
684	20231121	093200	49075780	5340	5320	5340	5320	8
685	20231121	093100	49033080	5350	5320	5350	5320	423
686	20231121	093000	46773940	5320	5330	5330	5320	95
687	20231121	092900	46268120	5330	5320	5330	5320	629
688	20231121	092800	42921550	5320	5310	5320	5310	131
689	20231121	092700	42225170	5290	5290	5290	5290	0
690	20231121	092600	42225170	5290	5290	5290	5290	100
691	20231121	092500	41696170	5290	5290	5290	5290	0
692	20231121	092400	41696170	5290	5290	5290	5290	0
693	20231121	092300	41696170	5290	5300	5300	5290	723
694	20231121	092200	37868690	5310	5310	5310	5310	0
695	20231121	092100	37868690	5310	5310	5310	5310	300
696	20231121	092000	36275690	5310	5320	5320	5310	24
697	20231121	091900	36148040	5320	5320	5320	5320	0
698	20231121	091800	36148040	5320	5320	5320	5320	29
699	20231121	091700	35993760	5350	5340	5350	5330	2195
700	20231121	091600	24261120	5350	5350	5350	5350	0
701	20231121	091500	24261120	5350	5320	5350	5320	41
702	20231121	091400	24042540	5330	5320	5330	5320	1000
703	20231121	091300	18712640	5300	5290	5300	5290	4
704	20231121	091200	18691450	5300	5300	5300	5300	4
705	20231121	091100	18670250	5280	5280	5280	5280	54
706	20231121	091000	18385130	5280	5280	5280	5280	103
707	20231121	090900	17841290	5270	5250	5270	5250	169
708	20231121	090800	16950820	5270	5270	5270	5270	1
709	20231121	090700	16945550	5240	5240	5240	5240	300
710	20231121	090600	15373550	5240	5230	5250	5230	426
711	20231121	090500	13140790	5230	5230	5230	5230	21
712	20231121	090400	13030960	5220	5250	5270	5220	689
713	20231121	090300	9420540	5270	5300	5300	5270	1341
714	20231121	090200	2343140	5290	5290	5290	5290	100
715	20231121	090100	1814140	5290	5290	5290	5280	51
716	20231121	090000	1544690	5280	5350	5350	5280	292