KissMeData/007330/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184600	167240940	8930	8930	8930	8930	256
3	20231120	184500	167240940	8930	8930	8930	8930	0
4	20231120	184400	167240940	8930	8930	8930	8930	0
5	20231120	184300	167240940	8930	8930	8930	8930	0
6	20231120	184200	167240940	8930	8930	8930	8930	0
7	20231120	184100	167240940	8930	8930	8930	8930	0
8	20231120	184000	167240940	8930	8930	8930	8930	0
9	20231120	183900	167240940	8930	8930	8930	8930	0
10	20231120	183800	167240940	8930	8930	8930	8930	0
11	20231120	183700	167240940	8930	8930	8930	8930	0
12	20231120	183600	167240940	8930	8930	8930	8930	0
13	20231120	183500	167240940	8930	8930	8930	8930	0
14	20231120	183400	167240940	8930	8930	8930	8930	0
15	20231120	183300	167240940	8930	8930	8930	8930	0
16	20231120	183200	167240940	8930	8930	8930	8930	0
17	20231120	183100	167240940	8930	8930	8930	8930	0
18	20231120	183000	167240940	8930	8930	8930	8930	0
19	20231120	182900	167240940	8930	8930	8930	8930	0
20	20231120	182800	167240940	8930	8930	8930	8930	0
21	20231120	182700	167240940	8930	8930	8930	8930	0
22	20231120	182600	167240940	8930	8930	8930	8930	0
23	20231120	182500	167240940	8930	8930	8930	8930	0
24	20231120	182400	167240940	8930	8930	8930	8930	0
25	20231120	182300	167240940	8930	8930	8930	8930	0
26	20231120	182200	167240940	8930	8930	8930	8930	0
27	20231120	182100	167240940	8930	8930	8930	8930	0
28	20231120	182000	167240940	8930	8930	8930	8930	0
29	20231120	181900	167240940	8930	8930	8930	8930	0
30	20231120	181800	167240940	8930	8930	8930	8930	0
31	20231120	181700	167240940	8930	8930	8930	8930	0
32	20231120	181600	167240940	8930	8930	8930	8930	256
33	20231120	181500	167240940	8930	8930	8930	8930	0
34	20231120	181400	167240940	8930	8930	8930	8930	0
35	20231120	181300	167240940	8930	8930	8930	8930	0
36	20231120	181200	167240940	8930	8930	8930	8930	0
37	20231120	181100	167240940	8930	8930	8930	8930	0
38	20231120	181000	167240940	8930	8930	8930	8930	0
39	20231120	180900	167240940	8930	8930	8930	8930	0
40	20231120	180800	167240940	8930	8930	8930	8930	0
41	20231120	180700	167240940	8930	8930	8930	8930	0
42	20231120	180600	167240940	8930	8930	8930	8930	0
43	20231120	180500	167240940	8930	8930	8930	8930	0
44	20231120	180400	167240940	8930	8930	8930	8930	0
45	20231120	180300	167240940	8930	8930	8930	8930	0
46	20231120	180200	167240940	8930	8930	8930	8930	0
47	20231120	180100	167240940	8930	8930	8930	8930	0
48	20231120	180000	167240940	8930	8930	8930	8930	0
49	20231120	175900	167240940	8930	8930	8930	8930	0
50	20231120	175800	167240940	8930	8930	8930	8930	0
51	20231120	175700	167240940	8930	8930	8930	8930	0
52	20231120	175600	167240940	8930	8930	8930	8930	0
53	20231120	175500	167240940	8930	8930	8930	8930	0
54	20231120	175400	167240940	8930	8930	8930	8930	0
55	20231120	175300	167240940	8930	8930	8930	8930	0
56	20231120	175200	167240940	8930	8930	8930	8930	0
57	20231120	175100	167240940	8930	8930	8930	8930	0
58	20231120	175000	167240940	8930	8930	8930	8930	0
59	20231120	174900	167240940	8930	8930	8930	8930	0
60	20231120	174800	167240940	8930	8930	8930	8930	0
61	20231120	174700	167240940	8930	8930	8930	8930	0
62	20231120	174600	167240940	8930	8930	8930	8930	256
63	20231120	174500	167240940	8930	8930	8930	8930	0
64	20231120	174400	167240940	8930	8930	8930	8930	0
65	20231120	174300	167240940	8930	8930	8930	8930	0
66	20231120	174200	167240940	8930	8930	8930	8930	0
67	20231120	174100	167240940	8930	8930	8930	8930	0
68	20231120	174000	167240940	8930	8930	8930	8930	0
69	20231120	173900	167240940	8930	8930	8930	8930	0
70	20231120	173800	167240940	8930	8930	8930	8930	0
71	20231120	173700	167240940	8930	8930	8930	8930	0
72	20231120	173600	167240940	8930	8930	8930	8930	0
73	20231120	173500	167240940	8930	8930	8930	8930	0
74	20231120	173400	167240940	8930	8930	8930	8930	0
75	20231120	173300	167240940	8930	8930	8930	8930	0
76	20231120	173200	167240940	8930	8930	8930	8930	0
77	20231120	173100	167240940	8930	8930	8930	8930	0
78	20231120	173000	167240940	8930	8930	8930	8930	0
79	20231120	172900	167240940	8930	8930	8930	8930	0
80	20231120	172800	167240940	8930	8930	8930	8930	0
81	20231120	172700	167240940	8930	8930	8930	8930	0
82	20231120	172600	167240940	8930	8930	8930	8930	0
83	20231120	172500	167240940	8930	8930	8930	8930	0
84	20231120	172400	167240940	8930	8930	8930	8930	0
85	20231120	172300	167240940	8930	8930	8930	8930	0
86	20231120	172200	167240940	8930	8930	8930	8930	0
87	20231120	172100	167240940	8930	8930	8930	8930	0
88	20231120	172000	167240940	8930	8930	8930	8930	0
89	20231120	171900	167240940	8930	8930	8930	8930	0
90	20231120	171800	167240940	8930	8930	8930	8930	0
91	20231120	171700	167240940	8930	8930	8930	8930	0
92	20231120	171600	167240940	8930	8930	8930	8930	256
93	20231120	171500	167240940	8930	8930	8930	8930	0
94	20231120	171400	167240940	8930	8930	8930	8930	0
95	20231120	171300	167240940	8930	8930	8930	8930	0
96	20231120	171200	167240940	8930	8930	8930	8930	0
97	20231120	171100	167240940	8930	8930	8930	8930	0
98	20231120	171000	167240940	8930	8930	8930	8930	0
99	20231120	170900	167240940	8930	8930	8930	8930	0
100	20231120	170800	167240940	8930	8930	8930	8930	0
101	20231120	170700	167240940	8930	8930	8930	8930	0
102	20231120	170600	167240940	8930	8930	8930	8930	0
103	20231120	170500	167240940	8930	8930	8930	8930	0
104	20231120	170400	167240940	8930	8930	8930	8930	0
105	20231120	170300	167240940	8930	8930	8930	8930	0
106	20231120	170200	167240940	8930	8930	8930	8930	0
107	20231120	170100	167240940	8930	8930	8930	8930	0
108	20231120	170000	167240940	8930	8930	8930	8930	0
109	20231120	165900	167240940	8930	8930	8930	8930	0
110	20231120	165800	167240940	8930	8930	8930	8930	0
111	20231120	165700	167240940	8930	8930	8930	8930	0
112	20231120	165600	167240940	8930	8930	8930	8930	0
113	20231120	165500	167240940	8930	8930	8930	8930	0
114	20231120	165400	167240940	8930	8930	8930	8930	0
115	20231120	165300	167240940	8930	8930	8930	8930	0
116	20231120	165200	167240940	8930	8930	8930	8930	0
117	20231120	165100	167240940	8930	8930	8930	8930	0
118	20231120	165000	167240940	8930	8930	8930	8930	0
119	20231120	164900	167240940	8930	8930	8930	8930	0
120	20231120	164800	167240940	8930	8930	8930	8930	0
121	20231120	164700	167240940	8930	8930	8930	8930	0
122	20231120	164600	167240940	8930	8930	8930	8930	256
123	20231120	164500	167240940	8930	8930	8930	8930	0
124	20231120	164400	167240940	8930	8930	8930	8930	0
125	20231120	164300	167240940	8930	8930	8930	8930	0
126	20231120	164200	167240940	8930	8930	8930	8930	0
127	20231120	164100	167240940	8930	8930	8930	8930	0
128	20231120	164000	167240940	8930	8930	8930	8930	0
129	20231120	163900	167240940	8930	8930	8930	8930	0
130	20231120	163800	167240940	8930	8930	8930	8930	0
131	20231120	163700	167240940	8930	8930	8930	8930	0
132	20231120	163600	167240940	8930	8930	8930	8930	0
133	20231120	163500	167240940	8930	8930	8930	8930	0
134	20231120	163400	167240940	8930	8930	8930	8930	0
135	20231120	163300	167240940	8930	8930	8930	8930	0
136	20231120	163200	167240940	8930	8930	8930	8930	0
137	20231120	163100	167240940	8930	8930	8930	8930	0
138	20231120	163000	167240940	8930	8930	8930	8930	0
139	20231120	162900	167240940	8930	8930	8930	8930	0
140	20231120	162800	167240940	8930	8930	8930	8930	0
141	20231120	162700	167240940	8930	8930	8930	8930	0
142	20231120	162600	167240940	8930	8930	8930	8930	0
143	20231120	162500	167240940	8930	8930	8930	8930	0
144	20231120	162400	167240940	8930	8930	8930	8930	0
145	20231120	162300	167240940	8930	8930	8930	8930	0
146	20231120	162200	167240940	8930	8930	8930	8930	0
147	20231120	162100	167240940	8930	8930	8930	8930	0
148	20231120	162000	167240940	8930	8930	8930	8930	0
149	20231120	161900	167240940	8930	8930	8930	8930	0
150	20231120	161800	167240940	8930	8930	8930	8930	0
151	20231120	161700	167240940	8930	8930	8930	8930	0
152	20231120	161600	167240940	8930	8930	8930	8930	256
153	20231120	161500	167240940	8930	8930	8930	8930	0
154	20231120	161400	167240940	8930	8930	8930	8930	0
155	20231120	161300	167240940	8930	8930	8930	8930	0
156	20231120	161200	167240940	8930	8930	8930	8930	0
157	20231120	161100	167240940	8930	8930	8930	8930	0
158	20231120	161000	167240940	8930	8930	8930	8930	0
159	20231120	160900	167240940	8930	8930	8930	8930	0
160	20231120	160800	167240940	8930	8930	8930	8930	0
161	20231120	160700	167240940	8930	8930	8930	8930	0
162	20231120	160600	167240940	8930	8930	8930	8930	0
163	20231120	160500	167240940	8930	8930	8930	8930	0
164	20231120	160400	167240940	8930	8930	8930	8930	0
165	20231120	160300	167240940	8930	8930	8930	8930	0
166	20231120	160200	167240940	8930	8930	8930	8930	0
167	20231120	160100	167240940	8930	8930	8930	8930	0
168	20231120	160000	167240940	8930	8930	8930	8930	0
169	20231120	155900	167240940	8930	8930	8930	8930	0
170	20231120	155800	167240940	8930	8930	8930	8930	0
171	20231120	155700	167240940	8930	8930	8930	8930	0
172	20231120	155600	167240940	8930	8930	8930	8930	0
173	20231120	155500	167240940	8930	8930	8930	8930	0
174	20231120	155400	167240940	8930	8930	8930	8930	0
175	20231120	155300	167240940	8930	8930	8930	8930	0
176	20231120	155200	167240940	8930	8930	8930	8930	0
177	20231120	155100	167240940	8930	8930	8930	8930	0
178	20231120	155000	167240940	8930	8930	8930	8930	0
179	20231120	154900	167240940	8930	8930	8930	8930	0
180	20231120	154800	167240940	8930	8930	8930	8930	0
181	20231120	154700	167240940	8930	8930	8930	8930	0
182	20231120	154600	167240940	8930	8930	8930	8930	256
183	20231120	154500	167240940	8930	8930	8930	8930	0
184	20231120	154400	167240940	8930	8930	8930	8930	0
185	20231120	154300	167240940	8930	8930	8930	8930	0
186	20231120	154200	167240940	8930	8930	8930	8930	0
187	20231120	154100	167240940	8930	8930	8930	8930	0
188	20231120	154000	167240940	8930	8930	8930	8930	0
189	20231120	153900	167240940	8930	8930	8930	8930	0
190	20231120	153800	167240940	8930	8930	8930	8930	0
191	20231120	153700	167240940	8930	8930	8930	8930	0
192	20231120	153600	167240940	8930	8930	8930	8930	0
193	20231120	153500	167240940	8930	8930	8930	8930	0
194	20231120	153400	167240940	8930	8930	8930	8930	0
195	20231120	153300	167240940	8930	8930	8930	8930	0
196	20231120	153200	167240940	8930	8930	8930	8930	0
197	20231120	153100	167240940	8930	8930	8930	8930	0
198	20231120	153000	167240940	8930	8930	8930	8930	256
199	20231120	152900	164954860	8930	8930	8930	8930	0
200	20231120	152800	164954860	8930	8930	8930	8930	0
201	20231120	152700	164954860	8930	8930	8930	8930	0
202	20231120	152600	164954860	8930	8930	8930	8930	0
203	20231120	152500	164954860	8930	8930	8930	8930	0
204	20231120	152400	164954860	8930	8930	8930	8930	0
205	20231120	152300	164954860	8930	8930	8930	8930	0
206	20231120	152200	164954860	8930	8930	8930	8930	0
207	20231120	152100	164954860	8930	8930	8930	8930	0
208	20231120	152000	164954860	8930	8930	8930	8930	0
209	20231120	151900	164954860	8930	8920	8930	8920	20
210	20231120	151800	164776400	8920	8880	8920	8880	524
211	20231120	151700	160120560	8880	8870	8880	8870	16
212	20231120	151600	159978540	8870	8870	8870	8870	55
213	20231120	151500	159490690	8870	8910	8910	8870	2767
214	20231120	151400	134918870	8910	8910	8910	8910	57
215	20231120	151300	134411000	8910	8910	8910	8910	0
216	20231120	151200	134411000	8910	8910	8910	8910	24
217	20231120	151100	134197160	8930	8930	8930	8930	0
218	20231120	151000	134197160	8930	8930	8930	8930	0
219	20231120	150900	134197160	8930	8910	8930	8910	5
220	20231120	150800	134152530	8910	8910	8910	8910	0
221	20231120	150700	134152530	8910	8910	8910	8910	0
222	20231120	150600	134152530	8910	8910	8910	8910	0
223	20231120	150500	134152530	8910	8910	8910	8910	0
224	20231120	150400	134152530	8910	8910	8910	8910	0
225	20231120	150300	134152530	8910	8910	8910	8910	0
226	20231120	150200	134152530	8910	8910	8910	8910	0
227	20231120	150100	134152530	8910	8910	8910	8910	12
228	20231120	150000	134045610	8930	8920	8930	8920	10
229	20231120	145900	133956400	8910	8910	8910	8910	50
230	20231120	145800	133510900	8910	8910	8910	8910	0
231	20231120	145700	133510900	8910	8910	8910	8910	2
232	20231120	145600	133493080	8900	8910	8910	8900	2
233	20231120	145500	133475270	8900	8900	8900	8900	42
234	20231120	145400	133101470	8910	8910	8910	8910	0
235	20231120	145300	133101470	8910	8910	8910	8910	0
236	20231120	145200	133101470	8910	8910	8910	8910	0
237	20231120	145100	133101470	8910	8910	8910	8910	0
238	20231120	145000	133101470	8910	8910	8910	8910	0
239	20231120	144900	133101470	8910	8910	8910	8910	0
240	20231120	144800	133101470	8910	8910	8910	8910	11
241	20231120	144700	133003460	8920	8920	8920	8920	6
242	20231120	144600	132949940	8930	8930	8930	8930	0
243	20231120	144500	132949940	8930	8930	8930	8930	38
244	20231120	144400	132610600	8940	8940	8940	8940	0
245	20231120	144300	132610600	8940	8940	8940	8940	1
246	20231120	144200	132601660	8940	8940	8940	8940	0
247	20231120	144100	132601660	8940	8940	8940	8940	0
248	20231120	144000	132601660	8940	8940	8940	8940	1
249	20231120	143900	132592720	8940	8940	8940	8940	0
250	20231120	143800	132592720	8940	8940	8940	8940	0
251	20231120	143700	132592720	8940	8940	8940	8940	0
252	20231120	143600	132592720	8940	8940	8940	8940	5
253	20231120	143500	132548020	8940	8940	8940	8940	0
254	20231120	143400	132548020	8940	8940	8940	8940	0
255	20231120	143300	132548020	8940	8940	8940	8940	0
256	20231120	143200	132548020	8940	8940	8940	8940	0
257	20231120	143100	132548020	8940	8940	8940	8940	0
258	20231120	143000	132548020	8940	8940	8940	8940	0
259	20231120	142900	132548020	8940	8940	8940	8940	0
260	20231120	142800	132548020	8940	8940	8940	8940	0
261	20231120	142700	132548020	8940	8940	8940	8940	10
262	20231120	142600	132458620	8950	8950	8950	8950	0
263	20231120	142500	132458620	8950	8950	8950	8950	0
264	20231120	142400	132458620	8950	8950	8950	8950	0
265	20231120	142300	132458620	8950	8950	8950	8950	0
266	20231120	142200	132458620	8950	8940	8950	8940	269
267	20231120	142100	130052420	8940	8940	8940	8940	10
268	20231120	142000	129963020	8930	8930	8930	8930	0
269	20231120	141900	129963020	8930	8930	8930	8930	50
270	20231120	141800	129516520	8930	8930	8930	8930	0
271	20231120	141700	129516520	8930	8930	8930	8930	4
272	20231120	141600	129480800	8930	8930	8930	8930	0
273	20231120	141500	129480800	8930	8930	8930	8930	0
274	20231120	141400	129480800	8930	8940	8940	8930	13
275	20231120	141300	129364700	8930	8930	8930	8930	79
276	20231120	141200	128659230	8930	8930	8930	8930	0
277	20231120	141100	128659230	8930	8930	8930	8930	0
278	20231120	141000	128659230	8930	8930	8930	8930	1
279	20231120	140900	128650300	8910	8910	8910	8910	0
280	20231120	140800	128650300	8910	8910	8910	8910	0
281	20231120	140700	128650300	8910	8910	8910	8910	0
282	20231120	140600	128650300	8910	8910	8910	8910	0
283	20231120	140500	128650300	8910	8910	8910	8910	0
284	20231120	140400	128650300	8910	8910	8910	8910	0
285	20231120	140300	128650300	8910	8910	8910	8910	0
286	20231120	140200	128650300	8910	8910	8910	8910	0
287	20231120	140100	128650300	8910	8910	8910	8910	107
288	20231120	140000	127696930	8910	8910	8910	8910	0
289	20231120	135900	127696930	8910	8910	8910	8910	0
290	20231120	135800	127696930	8910	8910	8910	8910	200
291	20231120	135700	125914930	8910	8910	8910	8910	0
292	20231120	135600	125914930	8910	8910	8910	8910	0
293	20231120	135500	125914930	8910	8910	8910	8910	100
294	20231120	135400	125023930	8910	8910	8910	8910	0
295	20231120	135300	125023930	8910	8910	8910	8910	0
296	20231120	135200	125023930	8910	8910	8910	8910	0
297	20231120	135100	125023930	8910	8910	8910	8910	100
298	20231120	135000	124132930	8910	8910	8910	8910	0
299	20231120	134900	124132930	8910	8910	8910	8910	0
300	20231120	134800	124132930	8910	8920	8920	8910	7
301	20231120	134700	124070520	8920	8920	8920	8920	54
302	20231120	134600	123588840	8930	8930	8930	8930	0
303	20231120	134500	123588840	8930	8930	8930	8930	0
304	20231120	134400	123588840	8930	8930	8930	8930	1
305	20231120	134300	123579910	8930	8930	8930	8930	0
306	20231120	134200	123579910	8930	8930	8930	8930	0
307	20231120	134100	123579910	8930	8930	8930	8930	0
308	20231120	134000	123579910	8930	8930	8930	8930	0
309	20231120	133900	123579910	8930	8930	8930	8930	0
310	20231120	133800	123579910	8930	8930	8930	8930	1
311	20231120	133700	123570980	8930	8930	8930	8930	0
312	20231120	133600	123570980	8930	8930	8930	8930	18
313	20231120	133500	123410240	8930	8930	8930	8930	0
314	20231120	133400	123410240	8930	8930	8930	8930	0
315	20231120	133300	123410240	8930	8930	8930	8930	0
316	20231120	133200	123410240	8930	8920	8930	8920	432
317	20231120	133100	119555340	8920	8920	8920	8920	9
318	20231120	133000	119475060	8920	8920	8920	8920	0
319	20231120	132900	119475060	8920	8920	8920	8920	15
320	20231120	132800	119341260	8910	8910	8910	8910	5
321	20231120	132700	119296710	8910	8910	8910	8910	0
322	20231120	132600	119296710	8910	8910	8910	8910	0
323	20231120	132500	119296710	8910	8910	8910	8910	0
324	20231120	132400	119296710	8910	8910	8910	8910	1
325	20231120	132300	119287800	8910	8910	8910	8910	0
326	20231120	132200	119287800	8910	8910	8910	8910	0
327	20231120	132100	119287800	8910	8910	8910	8910	0
328	20231120	132000	119287800	8910	8910	8910	8910	1
329	20231120	131900	119278890	8920	8920	8920	8920	0
330	20231120	131800	119278890	8920	8920	8920	8920	0
331	20231120	131700	119278890	8920	8920	8920	8920	1
332	20231120	131600	119269970	8910	8910	8910	8910	0
333	20231120	131500	119269970	8910	8910	8910	8910	0
334	20231120	131400	119269970	8910	8910	8910	8910	0
335	20231120	131300	119269970	8910	8910	8910	8910	0
336	20231120	131200	119269970	8910	8910	8910	8910	0
337	20231120	131100	119269970	8910	8910	8910	8910	0
338	20231120	131000	119269970	8910	8910	8910	8910	0
339	20231120	130900	119269970	8910	8910	8910	8910	0
340	20231120	130800	119269970	8910	8910	8910	8910	0
341	20231120	130700	119269970	8910	8910	8910	8910	1
342	20231120	130600	119261060	8910	8910	8910	8910	10
343	20231120	130500	119171960	8890	8890	8890	8890	0
344	20231120	130400	119171960	8890	8890	8890	8890	0
345	20231120	130300	119171960	8890	8890	8890	8890	0
346	20231120	130200	119171960	8890	8900	8900	8890	215
347	20231120	130100	117260600	8910	8910	8910	8910	0
348	20231120	130000	117260600	8910	8910	8910	8910	0
349	20231120	125900	117260600	8910	8910	8910	8910	2
350	20231120	125800	117242780	8910	8910	8910	8910	0
351	20231120	125700	117242780	8910	8910	8910	8910	0
352	20231120	125600	117242780	8910	8910	8910	8910	0
353	20231120	125500	117242780	8910	8910	8910	8910	0
354	20231120	125400	117242780	8910	8910	8910	8910	0
355	20231120	125300	117242780	8910	8910	8910	8910	0
356	20231120	125200	117242780	8910	8910	8910	8910	0
357	20231120	125100	117242780	8910	8910	8910	8910	4
358	20231120	125000	117207140	8910	8910	8910	8910	0
359	20231120	124900	117207140	8910	8910	8910	8910	0
360	20231120	124800	117207140	8910	8910	8910	8910	0
361	20231120	124700	117207140	8910	8910	8910	8910	5
362	20231120	124600	117162590	8910	8910	8910	8910	0
363	20231120	124500	117162590	8910	8910	8910	8910	2
364	20231120	124400	117144770	8910	8910	8910	8910	0
365	20231120	124300	117144770	8910	8910	8910	8910	1
366	20231120	124200	117135860	8910	8910	8910	8910	50
367	20231120	124100	116690360	8910	8910	8910	8910	0
368	20231120	124000	116690360	8910	8910	8910	8910	0
369	20231120	123900	116690360	8910	8910	8910	8910	0
370	20231120	123800	116690360	8910	8910	8910	8910	0
371	20231120	123700	116690360	8910	8910	8910	8910	0
372	20231120	123600	116690360	8910	8910	8910	8910	0
373	20231120	123500	116690360	8910	8910	8910	8910	0
374	20231120	123400	116690360	8910	8910	8910	8910	0
375	20231120	123300	116690360	8910	8910	8910	8910	0
376	20231120	123200	116690360	8910	8910	8910	8910	0
377	20231120	123100	116690360	8910	8910	8910	8910	0
378	20231120	123000	116690360	8910	8880	8910	8880	2
379	20231120	122900	116672570	8870	8870	8870	8870	0
380	20231120	122800	116672570	8870	8870	8870	8870	0
381	20231120	122700	116672570	8870	8870	8870	8870	0
382	20231120	122600	116672570	8870	8870	8870	8870	0
383	20231120	122500	116672570	8870	8870	8870	8870	0
384	20231120	122400	116672570	8870	8870	8870	8870	0
385	20231120	122300	116672570	8870	8870	8870	8870	0
386	20231120	122200	116672570	8870	8900	8900	8870	281
387	20231120	122100	114173240	8910	8910	8910	8910	0
388	20231120	122000	114173240	8910	8910	8910	8910	115
389	20231120	121900	113148590	8910	8910	8910	8910	0
390	20231120	121800	113148590	8910	8910	8910	8910	0
391	20231120	121700	113148590	8910	8910	8910	8910	50
392	20231120	121600	112703090	8890	8890	8890	8890	0
393	20231120	121500	112703090	8890	8890	8890	8890	0
394	20231120	121400	112703090	8890	8890	8890	8890	54
395	20231120	121300	112223030	8880	8880	8880	8880	0
396	20231120	121200	112223030	8880	8880	8880	8880	0
397	20231120	121100	112223030	8880	8880	8880	8880	0
398	20231120	121000	112223030	8880	8890	8890	8880	31
399	20231120	120900	111947450	8890	8890	8890	8890	0
400	20231120	120800	111947450	8890	8890	8890	8890	0
401	20231120	120700	111947450	8890	8890	8890	8890	0
402	20231120	120600	111947450	8890	8890	8890	8890	0
403	20231120	120500	111947450	8890	8890	8890	8890	0
404	20231120	120400	111947450	8890	8900	8900	8890	501
405	20231120	120300	107493040	8900	8900	8900	8900	0
406	20231120	120200	107493040	8900	8900	8900	8900	0
407	20231120	120100	107493040	8900	8900	8900	8900	0
408	20231120	120000	107493040	8900	8900	8900	8900	3
409	20231120	115900	107466340	8900	8900	8900	8900	1
410	20231120	115800	107457440	8900	8900	8900	8900	69
411	20231120	115700	106843340	8890	8890	8890	8890	0
412	20231120	115600	106843340	8890	8890	8890	8890	0
413	20231120	115500	106843340	8890	8890	8890	8890	0
414	20231120	115400	106843340	8890	8890	8890	8890	0
415	20231120	115300	106843340	8890	8890	8890	8890	0
416	20231120	115200	106843340	8890	8890	8890	8890	0
417	20231120	115100	106843340	8890	8890	8890	8890	0
418	20231120	115000	106843340	8890	8890	8890	8890	0
419	20231120	114900	106843340	8890	8890	8890	8890	0
420	20231120	114800	106843340	8890	8890	8890	8890	5
421	20231120	114700	106798890	8880	8880	8880	8880	60
422	20231120	114600	106266090	8880	8880	8880	8880	14
423	20231120	114500	106141770	8870	8870	8870	8870	0
424	20231120	114400	106141770	8870	8870	8870	8870	0
425	20231120	114300	106141770	8870	8870	8870	8870	0
426	20231120	114200	106141770	8870	8870	8870	8870	0
427	20231120	114100	106141770	8870	8870	8870	8870	0
428	20231120	114000	106141770	8870	8870	8870	8870	0
429	20231120	113900	106141770	8870	8870	8870	8870	0
430	20231120	113800	106141770	8870	8870	8870	8870	0
431	20231120	113700	106141770	8870	8890	8890	8870	410
432	20231120	113600	102504270	8880	8880	8880	8880	0
433	20231120	113500	102504270	8880	8880	8880	8880	31
434	20231120	113400	102228990	8870	8870	8870	8870	0
435	20231120	113300	102228990	8870	8880	8880	8870	1000
436	20231120	113200	93357860	8910	8910	8910	8910	100
437	20231120	113100	92466860	8910	8900	8910	8900	109
438	20231120	113000	91495680	8900	8900	8900	8900	0
439	20231120	112900	91495680	8900	8890	8900	8890	321
440	20231120	112800	88639790	8870	8870	8870	8870	0
441	20231120	112700	88639790	8870	8870	8870	8870	0
442	20231120	112600	88639790	8870	8870	8870	8870	0
443	20231120	112500	88639790	8870	8870	8870	8870	0
444	20231120	112400	88639790	8870	8870	8870	8870	2
445	20231120	112300	88622050	8870	8870	8870	8870	0
446	20231120	112200	88622050	8870	8870	8870	8870	48
447	20231120	112100	88196290	8890	8890	8890	8890	0
448	20231120	112000	88196290	8890	8870	8890	8870	3
449	20231120	111900	88169640	8870	8880	8880	8870	100
450	20231120	111800	87282630	8870	8870	8870	8870	0
451	20231120	111700	87282630	8870	8870	8870	8870	0
452	20231120	111600	87282630	8870	8870	8870	8870	0
453	20231120	111500	87282630	8870	8880	8880	8870	2
454	20231120	111400	87264880	8870	8870	8870	8870	0
455	20231120	111300	87264880	8870	8870	8870	8870	0
456	20231120	111200	87264880	8870	8870	8870	8870	0
457	20231120	111100	87264880	8870	8870	8870	8870	0
458	20231120	111000	87264880	8870	8870	8870	8870	0
459	20231120	110900	87264880	8870	8870	8870	8870	113
460	20231120	110800	86262570	8870	8870	8870	8870	1
461	20231120	110700	86253700	8870	8870	8870	8870	0
462	20231120	110600	86253700	8870	8880	8880	8870	48
463	20231120	110500	85827830	8880	8880	8880	8880	3
464	20231120	110400	85801190	8870	8870	8870	8870	0
465	20231120	110300	85801190	8870	8870	8870	8870	0
466	20231120	110200	85801190	8870	8870	8870	8870	0
467	20231120	110100	85801190	8870	8870	8870	8870	0
468	20231120	110000	85801190	8870	8880	8880	8870	145
469	20231120	105900	84514920	8870	8870	8870	8870	0
470	20231120	105800	84514920	8870	8870	8870	8870	1
471	20231120	105700	84506050	8870	8870	8870	8870	0
472	20231120	105600	84506050	8870	8870	8870	8870	0
473	20231120	105500	84506050	8870	8870	8870	8870	0
474	20231120	105400	84506050	8870	8870	8870	8870	0
475	20231120	105300	84506050	8870	8870	8870	8870	4
476	20231120	105200	84470570	8850	8850	8850	8850	0
477	20231120	105100	84470570	8850	8850	8850	8850	0
478	20231120	105000	84470570	8850	8850	8850	8850	0
479	20231120	104900	84470570	8850	8860	8860	8850	145
480	20231120	104800	83186870	8850	8850	8850	8850	0
481	20231120	104700	83186870	8850	8890	8890	8850	1500
482	20231120	104600	69900450	8880	8880	8880	8880	91
483	20231120	104500	69092370	8880	8890	8890	8880	428
484	20231120	104400	65289620	8890	8890	8890	8890	48
485	20231120	104300	64862900	8890	8890	8890	8890	0
486	20231120	104200	64862900	8890	8890	8890	8890	0
487	20231120	104100	64862900	8890	8890	8890	8890	0
488	20231120	104000	64862900	8890	8890	8890	8890	0
489	20231120	103900	64862900	8890	8890	8890	8890	113
490	20231120	103800	63858330	8910	8910	8910	8910	10
491	20231120	103700	63769230	8910	8910	8910	8910	150
492	20231120	103600	62432730	8890	8890	8890	8890	0
493	20231120	103500	62432730	8890	8890	8890	8890	49
494	20231120	103400	61997120	8890	8890	8890	8890	0
495	20231120	103300	61997120	8890	8890	8890	8890	0
496	20231120	103200	61997120	8890	8890	8890	8890	10
497	20231120	103100	61908220	8890	8890	8890	8890	0
498	20231120	103000	61908220	8890	8890	8890	8890	0
499	20231120	102900	61908220	8890	8890	8890	8890	1
500	20231120	102800	61899330	8890	8910	8910	8890	224
501	20231120	102700	59906480	8900	8900	8900	8900	0
502	20231120	102600	59906480	8900	8920	8920	8900	31
503	20231120	102500	59629980	8920	8920	8920	8920	0
504	20231120	102400	59629980	8920	8920	8920	8920	0
505	20231120	102300	59629980	8920	8920	8920	8920	1
506	20231120	102200	59621060	8890	8900	8900	8890	65
507	20231120	102100	59042590	8900	8900	8900	8900	0
508	20231120	102000	59042590	8900	8900	8900	8900	81
509	20231120	101900	58321690	8920	8920	8920	8920	63
510	20231120	101800	57759730	8920	8920	8920	8920	0
511	20231120	101700	57759730	8920	8920	8920	8920	20
512	20231120	101600	57581330	8920	8920	8920	8920	0
513	20231120	101500	57581330	8920	8920	8920	8920	0
514	20231120	101400	57581330	8920	8920	8920	8920	0
515	20231120	101300	57581330	8920	8920	8920	8920	0
516	20231120	101200	57581330	8920	8920	8920	8920	0
517	20231120	101100	57581330	8920	8920	8920	8920	0
518	20231120	101000	57581330	8920	8920	8920	8920	1
519	20231120	100900	57572410	8920	8920	8920	8920	0
520	20231120	100800	57572410	8920	8920	8920	8920	0
521	20231120	100700	57572410	8920	8920	8920	8920	122
522	20231120	100600	56484170	8930	8930	8930	8930	0
523	20231120	100500	56484170	8930	8930	8930	8930	0
524	20231120	100400	56484170	8930	8930	8930	8930	0
525	20231120	100300	56484170	8930	8930	8930	8930	0
526	20231120	100200	56484170	8930	8930	8930	8930	0
527	20231120	100100	56484170	8930	8930	8930	8930	0
528	20231120	100000	56484170	8930	8930	8930	8930	19
529	20231120	095900	56314500	8980	8980	8980	8980	0
530	20231120	095800	56314500	8980	8980	8980	8980	0
531	20231120	095700	56314500	8980	8980	8980	8980	2
532	20231120	095600	56296540	8980	8980	8980	8980	0
533	20231120	095500	56296540	8980	8980	8980	8980	22
534	20231120	095400	56098980	8930	8930	8930	8930	49
535	20231120	095300	55661410	8970	8970	8970	8970	37
536	20231120	095200	55329520	8970	8970	8970	8970	0
537	20231120	095100	55329520	8970	8970	8970	8970	0
538	20231120	095000	55329520	8970	8970	8970	8970	3
539	20231120	094900	55302610	8970	8970	8970	8970	3
540	20231120	094800	55275700	8980	8980	8980	8980	2
541	20231120	094700	55257740	8970	8970	8970	8970	0
542	20231120	094600	55257740	8970	8930	8970	8930	65
543	20231120	094500	54674730	8970	8970	8970	8970	0
544	20231120	094400	54674730	8970	8970	8970	8970	30
545	20231120	094300	54405630	8970	8970	8970	8970	21
546	20231120	094200	54217260	8970	8980	8980	8930	7
547	20231120	094100	54154460	8980	8920	8980	8920	28
548	20231120	094000	53904640	8920	8920	8920	8920	1
549	20231120	093900	53895720	8920	8920	8920	8920	5
550	20231120	093800	53851120	8880	8890	8900	8880	60
551	20231120	093700	53317900	8920	8920	8920	8920	1
552	20231120	093600	53308980	8890	8890	8890	8890	4
553	20231120	093500	53273420	8890	8910	8910	8890	17
554	20231120	093400	53122250	8910	8910	8910	8910	78
555	20231120	093300	52427270	8910	8890	8910	8890	308
556	20231120	093200	49685830	8880	8890	8890	8880	344
557	20231120	093100	46631100	8890	8890	8890	8890	82
558	20231120	093000	45902120	8890	8890	8890	8890	10
559	20231120	092900	45813220	8890	8890	8890	8890	100
560	20231120	092800	44924220	8890	8890	8890	8890	575
561	20231120	092700	39812470	8890	8870	8890	8870	32
562	20231120	092600	39528610	8870	8870	8870	8870	14
563	20231120	092500	39404430	8870	8870	8870	8870	0
564	20231120	092400	39404430	8870	8870	8870	8870	457
565	20231120	092300	35350840	8870	8860	8870	8860	296
566	20231120	092200	32726910	8840	8840	8840	8840	283
567	20231120	092100	30225190	8840	8840	8840	8840	2
568	20231120	092000	30207510	8840	8850	8850	8840	463
569	20231120	091900	26114580	8860	8860	8860	8860	100
570	20231120	091800	25228580	8860	8850	8860	8840	393
571	20231120	091700	21753000	8860	8860	8860	8860	345
572	20231120	091600	18696300	8860	8860	8860	8860	1
573	20231120	091500	18687440	8850	8860	8870	8850	500
574	20231120	091400	14260320	8850	8880	8890	8850	337
575	20231120	091300	11276260	8890	8890	8890	8890	10
576	20231120	091200	11187360	8890	8890	8890	8890	120
577	20231120	091100	10120560	8890	8900	8900	8890	14
578	20231120	091000	9996000	8900	8900	8900	8900	35
579	20231120	090900	9684500	8910	8910	8910	8910	2
580	20231120	090800	9666680	8910	8900	8910	8900	201
581	20231120	090700	7877770	8900	8850	8920	8850	6
582	20231120	090600	7824360	8920	8920	8920	8920	0
583	20231120	090500	7824360	8920	8920	8920	8920	0
584	20231120	090400	7824360	8920	8920	8920	8920	0
585	20231120	090300	7824360	8920	8920	8920	8920	0
586	20231120	090200	7824360	8920	8900	8920	8850	265
587	20231120	090100	5477420	8900	8900	8900	8900	1
588	20231120	090000	5468520	8920	8850	8920	8850	617