KissMeData/000860/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	183200	115454790	20150	20150	20150	20150	235
3	20231113	183100	115454790	20150	20150	20150	20150	0
4	20231113	183000	115454790	20150	20150	20150	20150	0
5	20231113	182900	115454790	20150	20150	20150	20150	0
6	20231113	182800	115454790	20150	20150	20150	20150	0
7	20231113	182700	115454790	20150	20150	20150	20150	0
8	20231113	182600	115454790	20150	20150	20150	20150	0
9	20231113	182500	115454790	20150	20150	20150	20150	0
10	20231113	182400	115454790	20150	20150	20150	20150	0
11	20231113	182300	115454790	20150	20150	20150	20150	0
12	20231113	182200	115454790	20150	20150	20150	20150	0
13	20231113	182100	115454790	20150	20150	20150	20150	0
14	20231113	182000	115454790	20150	20150	20150	20150	0
15	20231113	181900	115454790	20150	20150	20150	20150	0
16	20231113	181800	115454790	20150	20150	20150	20150	0
17	20231113	181700	115454790	20150	20150	20150	20150	0
18	20231113	181600	115454790	20150	20150	20150	20150	0
19	20231113	181500	115454790	20150	20150	20150	20150	0
20	20231113	181400	115454790	20150	20150	20150	20150	0
21	20231113	181300	115454790	20150	20150	20150	20150	0
22	20231113	181200	115454790	20150	20150	20150	20150	0
23	20231113	181100	115454790	20150	20150	20150	20150	0
24	20231113	181000	115454790	20150	20150	20150	20150	0
25	20231113	180900	115454790	20150	20150	20150	20150	0
26	20231113	180800	115454790	20150	20150	20150	20150	0
27	20231113	180700	115454790	20150	20150	20150	20150	0
28	20231113	180600	115454790	20150	20150	20150	20150	0
29	20231113	180500	115454790	20150	20150	20150	20150	0
30	20231113	180400	115454790	20150	20150	20150	20150	0
31	20231113	180300	115454790	20150	20150	20150	20150	0
32	20231113	180200	115454790	20150	20150	20150	20150	235
33	20231113	180100	115454790	20150	20150	20150	20150	0
34	20231113	180000	115454790	20150	20150	20150	20150	0
35	20231113	175900	115454790	20150	20150	20150	20150	0
36	20231113	175800	115454790	20150	20150	20150	20150	0
37	20231113	175700	115454790	20150	20150	20150	20150	0
38	20231113	175600	115454790	20150	20150	20150	20150	0
39	20231113	175500	115454790	20150	20150	20150	20150	0
40	20231113	175400	115454790	20150	20150	20150	20150	0
41	20231113	175300	115454790	20150	20150	20150	20150	0
42	20231113	175200	115454790	20150	20150	20150	20150	0
43	20231113	175100	115454790	20150	20150	20150	20150	0
44	20231113	175000	115454790	20150	20150	20150	20150	0
45	20231113	174900	115454790	20150	20150	20150	20150	0
46	20231113	174800	115454790	20150	20150	20150	20150	0
47	20231113	174700	115454790	20150	20150	20150	20150	0
48	20231113	174600	115454790	20150	20150	20150	20150	0
49	20231113	174500	115454790	20150	20150	20150	20150	0
50	20231113	174400	115454790	20150	20150	20150	20150	0
51	20231113	174300	115454790	20150	20150	20150	20150	0
52	20231113	174200	115454790	20150	20150	20150	20150	0
53	20231113	174100	115454790	20150	20150	20150	20150	0
54	20231113	174000	115454790	20150	20150	20150	20150	0
55	20231113	173900	115454790	20150	20150	20150	20150	0
56	20231113	173800	115454790	20150	20150	20150	20150	0
57	20231113	173700	115454790	20150	20150	20150	20150	0
58	20231113	173600	115454790	20150	20150	20150	20150	0
59	20231113	173500	115454790	20150	20150	20150	20150	0
60	20231113	173400	115454790	20150	20150	20150	20150	0
61	20231113	173300	115454790	20150	20150	20150	20150	0
62	20231113	173200	115454790	20150	20150	20150	20150	235
63	20231113	173100	115454790	20150	20150	20150	20150	0
64	20231113	173000	115454790	20150	20150	20150	20150	0
65	20231113	172900	115454790	20150	20150	20150	20150	0
66	20231113	172800	115454790	20150	20150	20150	20150	0
67	20231113	172700	115454790	20150	20150	20150	20150	0
68	20231113	172600	115454790	20150	20150	20150	20150	0
69	20231113	172500	115454790	20150	20150	20150	20150	0
70	20231113	172400	115454790	20150	20150	20150	20150	0
71	20231113	172300	115454790	20150	20150	20150	20150	0
72	20231113	172200	115454790	20150	20150	20150	20150	0
73	20231113	172100	115454790	20150	20150	20150	20150	0
74	20231113	172000	115454790	20150	20150	20150	20150	0
75	20231113	171900	115454790	20150	20150	20150	20150	0
76	20231113	171800	115454790	20150	20150	20150	20150	0
77	20231113	171700	115454790	20150	20150	20150	20150	0
78	20231113	171600	115454790	20150	20150	20150	20150	0
79	20231113	171500	115454790	20150	20150	20150	20150	0
80	20231113	171400	115454790	20150	20150	20150	20150	0
81	20231113	171300	115454790	20150	20150	20150	20150	0
82	20231113	171200	115454790	20150	20150	20150	20150	0
83	20231113	171100	115454790	20150	20150	20150	20150	0
84	20231113	171000	115454790	20150	20150	20150	20150	0
85	20231113	170900	115454790	20150	20150	20150	20150	0
86	20231113	170800	115454790	20150	20150	20150	20150	0
87	20231113	170700	115454790	20150	20150	20150	20150	0
88	20231113	170600	115454790	20150	20150	20150	20150	0
89	20231113	170500	115454790	20150	20150	20150	20150	0
90	20231113	170400	115454790	20150	20150	20150	20150	0
91	20231113	170300	115454790	20150	20150	20150	20150	0
92	20231113	170200	115454790	20150	20150	20150	20150	235
93	20231113	170100	115454790	20150	20150	20150	20150	0
94	20231113	170000	115454790	20150	20150	20150	20150	0
95	20231113	165900	115454790	20150	20150	20150	20150	0
96	20231113	165800	115454790	20150	20150	20150	20150	0
97	20231113	165700	115454790	20150	20150	20150	20150	0
98	20231113	165600	115454790	20150	20150	20150	20150	0
99	20231113	165500	115454790	20150	20150	20150	20150	0
100	20231113	165400	115454790	20150	20150	20150	20150	0
101	20231113	165300	115454790	20150	20150	20150	20150	0
102	20231113	165200	115454790	20150	20150	20150	20150	0
103	20231113	165100	115454790	20150	20150	20150	20150	0
104	20231113	165000	115454790	20150	20150	20150	20150	0
105	20231113	164900	115454790	20150	20150	20150	20150	0
106	20231113	164800	115454790	20150	20150	20150	20150	0
107	20231113	164700	115454790	20150	20150	20150	20150	0
108	20231113	164600	115454790	20150	20150	20150	20150	0
109	20231113	164500	115454790	20150	20150	20150	20150	0
110	20231113	164400	115454790	20150	20150	20150	20150	0
111	20231113	164300	115454790	20150	20150	20150	20150	0
112	20231113	164200	115454790	20150	20150	20150	20150	0
113	20231113	164100	115454790	20150	20150	20150	20150	0
114	20231113	164000	115454790	20150	20150	20150	20150	0
115	20231113	163900	115454790	20150	20150	20150	20150	0
116	20231113	163800	115454790	20150	20150	20150	20150	0
117	20231113	163700	115454790	20150	20150	20150	20150	0
118	20231113	163600	115454790	20150	20150	20150	20150	0
119	20231113	163500	115454790	20150	20150	20150	20150	0
120	20231113	163400	115454790	20150	20150	20150	20150	0
121	20231113	163300	115454790	20150	20150	20150	20150	0
122	20231113	163200	115454790	20150	20150	20150	20150	235
123	20231113	163100	115454790	20150	20150	20150	20150	0
124	20231113	163000	115454790	20150	20150	20150	20150	0
125	20231113	162900	115454790	20150	20150	20150	20150	0
126	20231113	162800	115454790	20150	20150	20150	20150	0
127	20231113	162700	115454790	20150	20150	20150	20150	0
128	20231113	162600	115454790	20150	20150	20150	20150	0
129	20231113	162500	115454790	20150	20150	20150	20150	0
130	20231113	162400	115454790	20150	20150	20150	20150	0
131	20231113	162300	115454790	20150	20150	20150	20150	0
132	20231113	162200	115454790	20150	20150	20150	20150	0
133	20231113	162100	115454790	20150	20150	20150	20150	0
134	20231113	162000	115454790	20150	20150	20150	20150	0
135	20231113	161900	115454790	20150	20150	20150	20150	0
136	20231113	161800	115454790	20150	20150	20150	20150	0
137	20231113	161700	115454790	20150	20150	20150	20150	0
138	20231113	161600	115454790	20150	20150	20150	20150	0
139	20231113	161500	115454790	20150	20150	20150	20150	0
140	20231113	161400	115454790	20150	20150	20150	20150	0
141	20231113	161300	115454790	20150	20150	20150	20150	0
142	20231113	161200	115454790	20150	20150	20150	20150	0
143	20231113	161100	115454790	20150	20150	20150	20150	0
144	20231113	161000	115454790	20150	20150	20150	20150	0
145	20231113	160900	115454790	20150	20150	20150	20150	0
146	20231113	160800	115454790	20150	20150	20150	20150	0
147	20231113	160700	115454790	20150	20150	20150	20150	0
148	20231113	160600	115454790	20150	20150	20150	20150	0
149	20231113	160500	115454790	20150	20150	20150	20150	0
150	20231113	160400	115454790	20150	20150	20150	20150	0
151	20231113	160300	115454790	20150	20150	20150	20150	0
152	20231113	160200	115454790	20150	20150	20150	20150	235
153	20231113	160100	115454790	20150	20150	20150	20150	0
154	20231113	160000	115454790	20150	20150	20150	20150	0
155	20231113	155900	115454790	20150	20150	20150	20150	0
156	20231113	155800	115454790	20150	20150	20150	20150	0
157	20231113	155700	115454790	20150	20150	20150	20150	0
158	20231113	155600	115454790	20150	20150	20150	20150	0
159	20231113	155500	115454790	20150	20150	20150	20150	0
160	20231113	155400	115454790	20150	20150	20150	20150	0
161	20231113	155300	115454790	20150	20150	20150	20150	0
162	20231113	155200	115454790	20150	20150	20150	20150	0
163	20231113	155100	115454790	20150	20150	20150	20150	0
164	20231113	155000	115454790	20150	20150	20150	20150	0
165	20231113	154900	115454790	20150	20150	20150	20150	0
166	20231113	154800	115454790	20150	20150	20150	20150	0
167	20231113	154700	115454790	20150	20150	20150	20150	0
168	20231113	154600	115454790	20150	20150	20150	20150	0
169	20231113	154500	115454790	20150	20150	20150	20150	0
170	20231113	154400	115454790	20150	20150	20150	20150	0
171	20231113	154300	115454790	20150	20150	20150	20150	0
172	20231113	154200	115454790	20150	20150	20150	20150	0
173	20231113	154100	115454790	20150	20150	20150	20150	0
174	20231113	154000	115454790	20150	20150	20150	20150	0
175	20231113	153900	115454790	20150	20150	20150	20150	0
176	20231113	153800	115454790	20150	20150	20150	20150	0
177	20231113	153700	115454790	20150	20150	20150	20150	0
178	20231113	153600	115454790	20150	20150	20150	20150	0
179	20231113	153500	115454790	20150	20150	20150	20150	0
180	20231113	153400	115454790	20150	20150	20150	20150	0
181	20231113	153300	115454790	20150	20150	20150	20150	0
182	20231113	153200	115454790	20150	20150	20150	20150	235
183	20231113	153100	115454790	20150	20150	20150	20150	0
184	20231113	153000	115454790	20150	20150	20150	20150	235
185	20231113	152900	110719540	20000	20000	20000	20000	0
186	20231113	152800	110719540	20000	20000	20000	20000	0
187	20231113	152700	110719540	20000	20000	20000	20000	0
188	20231113	152600	110719540	20000	20000	20000	20000	0
189	20231113	152500	110719540	20000	20000	20000	20000	0
190	20231113	152400	110719540	20000	20000	20000	20000	0
191	20231113	152300	110719540	20000	20000	20000	20000	0
192	20231113	152200	110719540	20000	20000	20000	20000	0
193	20231113	152100	110719540	20000	20000	20000	20000	0
194	20231113	152000	110719540	20000	20000	20000	20000	0
195	20231113	151900	110719540	20000	20100	20100	20000	7
196	20231113	151800	110578940	20000	20000	20000	20000	1
197	20231113	151700	110558940	20000	20000	20000	20000	1
198	20231113	151600	110538940	20000	20000	20000	20000	0
199	20231113	151500	110538940	20000	20000	20000	20000	45
200	20231113	151400	109638940	20200	20200	20200	20200	0
201	20231113	151300	109638940	20200	20200	20200	20200	0
202	20231113	151200	109638940	20200	20050	20200	20050	25
203	20231113	151100	109136240	19980	20050	20050	19980	101
204	20231113	151000	107111260	19980	19980	19980	19980	11
205	20231113	150900	106891480	19980	19980	19980	19980	0
206	20231113	150800	106891480	19980	20000	20000	19980	37
207	20231113	150700	106151630	20100	20100	20100	20100	0
208	20231113	150600	106151630	20100	20100	20100	20100	0
209	20231113	150500	106151630	20100	20100	20100	20100	0
210	20231113	150400	106151630	20100	20100	20100	20100	0
211	20231113	150300	106151630	20100	20100	20100	20100	0
212	20231113	150200	106151630	20100	20100	20100	20100	0
213	20231113	150100	106151630	20100	20100	20100	20100	0
214	20231113	150000	106151630	20100	20100	20100	20100	0
215	20231113	145900	106151630	20100	20100	20100	20100	0
216	20231113	145800	106151630	20100	20100	20100	20100	0
217	20231113	145700	106151630	20100	20100	20100	20100	0
218	20231113	145600	106151630	20100	20100	20100	20100	0
219	20231113	145500	106151630	20100	20000	20100	20000	2
220	20231113	145400	106111530	20100	20100	20100	20100	0
221	20231113	145300	106111530	20100	20100	20100	20100	50
222	20231113	145200	105106530	20100	20100	20100	20100	2
223	20231113	145100	105066330	20100	20100	20200	20100	295
224	20231113	145000	99118880	19980	19990	19990	19980	300
225	20231113	144900	93124040	20100	20100	20100	20100	0
226	20231113	144800	93124040	20100	20100	20100	20100	0
227	20231113	144700	93124040	20100	20100	20100	20100	0
228	20231113	144600	93124040	20100	20100	20100	20100	0
229	20231113	144500	93124040	20100	20100	20100	20100	0
230	20231113	144400	93124040	20100	20100	20100	20100	0
231	20231113	144300	93124040	20100	20100	20100	20100	0
232	20231113	144200	93124040	20100	20100	20100	20100	0
233	20231113	144100	93124040	20100	20100	20100	20100	0
234	20231113	144000	93124040	20100	20100	20100	20100	0
235	20231113	143900	93124040	20100	20100	20100	20100	0
236	20231113	143800	93124040	20100	19990	20100	19990	2
237	20231113	143700	93083950	20000	20000	20000	20000	26
238	20231113	143600	92563950	20000	20000	20000	20000	114
239	20231113	143500	90283950	20000	20000	20000	20000	0
240	20231113	143400	90283950	20000	20000	20000	20000	0
241	20231113	143300	90283950	20000	20000	20000	20000	0
242	20231113	143200	90283950	20000	20000	20000	20000	12
243	20231113	143100	90043950	20050	20050	20050	20050	0
244	20231113	143000	90043950	20050	20050	20050	20050	0
245	20231113	142900	90043950	20050	20050	20050	20000	43
246	20231113	142800	89183350	20050	20050	20050	20050	1
247	20231113	142700	89163300	20000	20000	20000	20000	0
248	20231113	142600	89163300	20000	20000	20000	20000	0
249	20231113	142500	89163300	20000	20000	20000	20000	31
250	20231113	142400	88543300	20000	20000	20000	20000	0
251	20231113	142300	88543300	20000	20000	20000	20000	0
252	20231113	142200	88543300	20000	20000	20000	20000	0
253	20231113	142100	88543300	20000	20000	20000	20000	0
254	20231113	142000	88543300	20000	20000	20000	20000	0
255	20231113	141900	88543300	20000	20000	20000	20000	32
256	20231113	141800	87903300	20000	20000	20000	20000	0
257	20231113	141700	87903300	20000	20000	20000	20000	0
258	20231113	141600	87903300	20000	20000	20000	20000	0
259	20231113	141500	87903300	20000	20000	20000	20000	0
260	20231113	141400	87903300	20000	20000	20000	20000	0
261	20231113	141300	87903300	20000	20000	20000	20000	31
262	20231113	141200	87283300	20000	20000	20000	20000	0
263	20231113	141100	87283300	20000	20000	20000	20000	0
264	20231113	141000	87283300	20000	20000	20000	20000	3
265	20231113	140900	87223300	20000	20000	20000	20000	9
266	20231113	140800	87043300	20000	20000	20000	20000	0
267	20231113	140700	87043300	20000	20000	20000	20000	32
268	20231113	140600	86403300	20050	20050	20050	20050	0
269	20231113	140500	86403300	20050	20050	20050	20050	1
270	20231113	140400	86383250	20000	20000	20000	20000	0
271	20231113	140300	86383250	20000	20000	20000	20000	0
272	20231113	140200	86383250	20000	20000	20000	20000	0
273	20231113	140100	86383250	20000	20000	20000	20000	31
274	20231113	140000	85763250	20000	20000	20000	20000	0
275	20231113	135900	85763250	20000	20000	20000	20000	0
276	20231113	135800	85763250	20000	20000	20000	20000	0
277	20231113	135700	85763250	20000	20000	20000	20000	0
278	20231113	135600	85763250	20000	20000	20000	20000	1
279	20231113	135500	85743250	20000	20000	20000	20000	31
280	20231113	135400	85123250	20050	20050	20050	20050	6
281	20231113	135300	85002950	20050	20050	20050	20050	0
282	20231113	135200	85002950	20050	20050	20050	20050	0
283	20231113	135100	85002950	20050	20050	20050	20050	0
284	20231113	135000	85002950	20050	20050	20050	20050	0
285	20231113	134900	85002950	20050	20050	20050	20050	1
286	20231113	134800	84982900	20050	20050	20050	20050	0
287	20231113	134700	84982900	20050	20050	20050	20050	0
288	20231113	134600	84982900	20050	20050	20050	20050	0
289	20231113	134500	84982900	20050	20050	20050	20050	193
290	20231113	134400	81113250	20000	20000	20000	20000	0
291	20231113	134300	81113250	20000	20000	20000	20000	32
292	20231113	134200	80473250	20000	20000	20000	20000	0
293	20231113	134100	80473250	20000	20000	20000	20000	110
294	20231113	134000	78273250	20000	20050	20050	20000	99
295	20231113	133900	76293000	20000	20000	20000	20000	0
296	20231113	133800	76293000	20000	20000	20000	20000	0
297	20231113	133700	76293000	20000	20000	20000	20000	6
298	20231113	133600	76173000	20000	20000	20000	20000	0
299	20231113	133500	76173000	20000	20000	20000	20000	0
300	20231113	133400	76173000	20000	20000	20000	20000	112
301	20231113	133300	73933000	20000	20000	20000	20000	4
302	20231113	133200	73853000	20000	20000	20000	20000	250
303	20231113	133100	68853000	20000	20000	20000	20000	31
304	20231113	133000	68233000	20050	20050	20050	20050	0
305	20231113	132900	68233000	20050	20050	20050	20050	0
306	20231113	132800	68233000	20050	20050	20050	20050	0
307	20231113	132700	68233000	20050	20050	20050	20050	29
308	20231113	132600	67651550	20050	20050	20050	20050	0
309	20231113	132500	67651550	20050	20050	20050	20050	13
310	20231113	132400	67390900	20050	20050	20050	20050	65
311	20231113	132300	66087650	20050	20050	20050	20050	33
312	20231113	132200	65426000	20100	20100	20100	20100	0
313	20231113	132100	65426000	20100	20100	20100	20100	1
314	20231113	132000	65405900	20050	20050	20050	20050	0
315	20231113	131900	65405900	20050	20050	20050	20050	0
316	20231113	131800	65405900	20050	20050	20050	20050	32
317	20231113	131700	64764300	20100	20100	20100	20100	1
318	20231113	131600	64744200	20050	20050	20050	20050	0
319	20231113	131500	64744200	20050	20050	20050	20050	0
320	20231113	131400	64744200	20050	20050	20050	20050	0
321	20231113	131300	64744200	20050	20050	20050	20050	0
322	20231113	131200	64744200	20050	20050	20050	20050	13
323	20231113	131100	64483550	20100	20100	20100	20100	0
324	20231113	131000	64483550	20100	20100	20100	20100	0
325	20231113	130900	64483550	20100	20100	20100	20100	0
326	20231113	130800	64483550	20100	20100	20100	20100	0
327	20231113	130700	64483550	20100	20050	20200	20050	100
328	20231113	130600	62477550	20000	20000	20000	20000	31
329	20231113	130500	61857550	20000	20000	20000	20000	0
330	20231113	130400	61857550	20000	20000	20000	20000	0
331	20231113	130300	61857550	20000	20000	20000	20000	0
332	20231113	130200	61857550	20000	20000	20000	20000	3
333	20231113	130100	61797550	20100	20100	20100	20100	1
334	20231113	130000	61777450	20050	20050	20050	20050	12
335	20231113	125900	61536850	20100	20100	20100	20100	0
336	20231113	125800	61536850	20100	20100	20100	20100	0
337	20231113	125700	61536850	20100	20100	20100	20100	0
338	20231113	125600	61536850	20100	20050	20100	20050	40
339	20231113	125500	60734750	20100	20050	20100	20050	52
340	20231113	125400	59692100	20100	20100	20100	20100	0
341	20231113	125300	59692100	20100	20100	20100	20100	0
342	20231113	125200	59692100	20100	20100	20100	20100	1
343	20231113	125100	59672000	20050	20050	20050	20050	0
344	20231113	125000	59672000	20050	20050	20050	20050	0
345	20231113	124900	59672000	20050	20050	20050	20050	0
346	20231113	124800	59672000	20050	20050	20050	20050	1
347	20231113	124700	59651950	20050	20050	20050	20050	0
348	20231113	124600	59651950	20050	20050	20050	20050	0
349	20231113	124500	59651950	20050	20050	20050	20050	0
350	20231113	124400	59651950	20050	20050	20050	20050	0
351	20231113	124300	59651950	20050	20050	20050	20050	0
352	20231113	124200	59651950	20050	20050	20050	20050	0
353	20231113	124100	59651950	20050	20050	20050	20050	0
354	20231113	124000	59651950	20050	20050	20050	20050	0
355	20231113	123900	59651950	20050	20050	20050	20050	0
356	20231113	123800	59651950	20050	20050	20050	20050	0
357	20231113	123700	59651950	20050	20050	20050	20050	0
358	20231113	123600	59651950	20050	20050	20050	20050	0
359	20231113	123500	59651950	20050	20050	20050	20050	1
360	20231113	123400	59631900	20050	20050	20050	20050	0
361	20231113	123300	59631900	20050	20050	20050	20050	0
362	20231113	123200	59631900	20050	20050	20050	20050	0
363	20231113	123100	59631900	20050	20050	20050	20050	0
364	20231113	123000	59631900	20050	20050	20050	20050	0
365	20231113	122900	59631900	20050	20050	20050	20050	0
366	20231113	122800	59631900	20050	20050	20050	20050	0
367	20231113	122700	59631900	20050	20050	20050	20050	0
368	20231113	122600	59631900	20050	20050	20050	20050	0
369	20231113	122500	59631900	20050	20050	20050	20050	0
370	20231113	122400	59631900	20050	20050	20050	20050	59
371	20231113	122300	58448950	20050	20100	20100	20050	190
372	20231113	122200	54637950	20100	20100	20100	20100	0
373	20231113	122100	54637950	20100	20100	20100	20100	0
374	20231113	122000	54637950	20100	20100	20100	20100	1
375	20231113	121900	54617850	20200	20200	20200	20200	0
376	20231113	121800	54617850	20200	20200	20200	20200	0
377	20231113	121700	54617850	20200	20200	20200	20200	0
378	20231113	121600	54617850	20200	20200	20200	20200	0
379	20231113	121500	54617850	20200	20200	20200	20200	0
380	20231113	121400	54617850	20200	20200	20200	20200	0
381	20231113	121300	54617850	20200	20200	20200	20200	0
382	20231113	121200	54617850	20200	20200	20200	20200	0
383	20231113	121100	54617850	20200	20200	20200	20200	0
384	20231113	121000	54617850	20200	20200	20200	20200	0
385	20231113	120900	54617850	20200	20200	20200	20200	0
386	20231113	120800	54617850	20200	20200	20200	20200	0
387	20231113	120700	54617850	20200	20200	20200	20200	0
388	20231113	120600	54617850	20200	20200	20200	20200	0
389	20231113	120500	54617850	20200	20200	20200	20200	0
390	20231113	120400	54617850	20200	20200	20200	20200	0
391	20231113	120300	54617850	20200	20200	20200	20200	0
392	20231113	120200	54617850	20200	20200	20200	20200	1
393	20231113	120100	54597650	20100	20100	20100	20100	0
394	20231113	120000	54597650	20100	20100	20100	20100	0
395	20231113	115900	54597650	20100	20100	20100	20100	10
396	20231113	115800	54396650	20200	20200	20200	20200	0
397	20231113	115700	54396650	20200	20200	20200	20200	4
398	20231113	115600	54315850	20200	20200	20200	20200	0
399	20231113	115500	54315850	20200	20150	20200	20150	20
400	20231113	115400	53912800	20100	20100	20200	20100	18
401	20231113	115300	53550200	20100	20150	20150	20100	165
402	20231113	115200	50233400	20200	20200	20200	20200	0
403	20231113	115100	50233400	20200	20200	20200	20200	0
404	20231113	115000	50233400	20200	20200	20200	20200	0
405	20231113	114900	50233400	20200	20200	20200	20200	0
406	20231113	114800	50233400	20200	20200	20200	20200	0
407	20231113	114700	50233400	20200	20200	20200	20200	0
408	20231113	114600	50233400	20200	20200	20200	20200	0
409	20231113	114500	50233400	20200	20200	20200	20200	0
410	20231113	114400	50233400	20200	20200	20200	20200	1
411	20231113	114300	50213200	20150	20150	20150	20150	0
412	20231113	114200	50213200	20150	20150	20150	20150	1
413	20231113	114100	50193050	20200	20200	20200	20200	0
414	20231113	114000	50193050	20200	20200	20200	20200	0
415	20231113	113900	50193050	20200	20200	20200	20200	0
416	20231113	113800	50193050	20200	20200	20200	20200	0
417	20231113	113700	50193050	20200	20200	20200	20200	0
418	20231113	113600	50193050	20200	20200	20200	20200	0
419	20231113	113500	50193050	20200	20200	20200	20200	0
420	20231113	113400	50193050	20200	20200	20200	20200	0
421	20231113	113300	50193050	20200	20200	20200	20200	0
422	20231113	113200	50193050	20200	20200	20200	20200	0
423	20231113	113100	50193050	20200	20200	20200	20200	0
424	20231113	113000	50193050	20200	20200	20200	20200	0
425	20231113	112900	50193050	20200	20200	20200	20200	0
426	20231113	112800	50193050	20200	20200	20200	20200	0
427	20231113	112700	50193050	20200	20200	20200	20200	0
428	20231113	112600	50193050	20200	20200	20200	20200	0
429	20231113	112500	50193050	20200	20200	20200	20200	0
430	20231113	112400	50193050	20200	20200	20200	20200	0
431	20231113	112300	50193050	20200	20200	20200	20200	1
432	20231113	112200	50172850	20100	20100	20100	20100	0
433	20231113	112100	50172850	20100	20100	20100	20100	0
434	20231113	112000	50172850	20100	20100	20100	20100	0
435	20231113	111900	50172850	20100	20100	20100	20100	30
436	20231113	111800	49569850	20100	20100	20100	20100	0
437	20231113	111700	49569850	20100	20100	20100	20100	0
438	20231113	111600	49569850	20100	20100	20100	20100	0
439	20231113	111500	49569850	20100	20100	20100	20100	30
440	20231113	111400	48966850	20200	20200	20200	20200	0
441	20231113	111300	48966850	20200	20200	20200	20200	0
442	20231113	111200	48966850	20200	20200	20200	20200	0
443	20231113	111100	48966850	20200	20200	20200	20200	0
444	20231113	111000	48966850	20200	20200	20200	20200	0
445	20231113	110900	48966850	20200	20200	20200	20200	0
446	20231113	110800	48966850	20200	20200	20200	20200	0
447	20231113	110700	48966850	20200	20200	20200	20200	0
448	20231113	110600	48966850	20200	20200	20200	20200	0
449	20231113	110500	48966850	20200	20200	20200	20200	0
450	20231113	110400	48966850	20200	20200	20200	20200	0
451	20231113	110300	48966850	20200	20200	20200	20200	0
452	20231113	110200	48966850	20200	20200	20200	20200	0
453	20231113	110100	48966850	20200	20200	20200	20200	1
454	20231113	110000	48946650	20150	20150	20150	20150	0
455	20231113	105900	48946650	20150	20150	20150	20150	0
456	20231113	105800	48946650	20150	20150	20150	20150	0
457	20231113	105700	48946650	20150	20150	20150	20150	0
458	20231113	105600	48946650	20150	20150	20150	20150	1
459	20231113	105500	48926500	20200	20200	20200	20200	1
460	20231113	105400	48906300	20100	20100	20100	20100	0
461	20231113	105300	48906300	20100	20100	20100	20100	32
462	20231113	105200	48263100	20200	20200	20200	20200	42
463	20231113	105100	47414700	20200	20200	20200	20200	0
464	20231113	105000	47414700	20200	20200	20200	20200	0
465	20231113	104900	47414700	20200	20200	20200	20200	0
466	20231113	104800	47414700	20200	20200	20200	20200	0
467	20231113	104700	47414700	20200	20200	20200	20200	1
468	20231113	104600	47394500	20100	20050	20100	20050	24
469	20231113	104500	46912150	20050	20100	20150	20050	17
470	20231113	104400	46570000	20100	20050	20100	20050	2
471	20231113	104300	46529850	20100	20100	20100	20100	19
472	20231113	104200	46147950	20200	20050	20200	20050	22
473	20231113	104100	45705300	20200	20150	20200	20150	30
474	20231113	104000	45100350	20100	20050	20100	20050	223
475	20231113	103900	40618200	20150	20150	20150	20100	291
476	20231113	103800	34768650	20150	20150	20150	20150	27
477	20231113	103700	34224600	20200	20200	20200	20200	0
478	20231113	103600	34224600	20200	20200	20200	20200	0
479	20231113	103500	34224600	20200	20200	20200	20200	0
480	20231113	103400	34224600	20200	20200	20200	20200	50
481	20231113	103300	33214600	20250	20250	20250	20250	0
482	20231113	103200	33214600	20250	20250	20250	20250	0
483	20231113	103100	33214600	20250	20250	20250	20250	0
484	20231113	103000	33214600	20250	20250	20250	20250	0
485	20231113	102900	33214600	20250	20250	20250	20250	0
486	20231113	102800	33214600	20250	20250	20250	20250	0
487	20231113	102700	33214600	20250	20250	20250	20250	0
488	20231113	102600	33214600	20250	20250	20250	20250	1
489	20231113	102500	33194350	20250	20250	20250	20250	0
490	20231113	102400	33194350	20250	20250	20250	20250	0
491	20231113	102300	33194350	20250	20250	20250	20250	0
492	20231113	102200	33194350	20250	20250	20250	20250	0
493	20231113	102100	33194350	20250	20250	20250	20250	0
494	20231113	102000	33194350	20250	20250	20250	20250	0
495	20231113	101900	33194350	20250	20250	20250	20250	0
496	20231113	101800	33194350	20250	20250	20250	20250	0
497	20231113	101700	33194350	20250	20250	20250	20250	0
498	20231113	101600	33194350	20250	20250	20250	20250	0
499	20231113	101500	33194350	20250	20250	20250	20250	0
500	20231113	101400	33194350	20250	20250	20250	20250	0
501	20231113	101300	33194350	20250	20250	20250	20250	0
502	20231113	101200	33194350	20250	20250	20250	20250	0
503	20231113	101100	33194350	20250	20250	20250	20250	0
504	20231113	101000	33194350	20250	20200	20250	20200	210
505	20231113	100900	28952050	20200	20200	20200	20200	0
506	20231113	100800	28952050	20200	20200	20200	20200	45
507	20231113	100700	28043050	20200	20200	20200	20200	0
508	20231113	100600	28043050	20200	20150	20200	20150	80
509	20231113	100500	26430850	20250	20250	20250	20250	0
510	20231113	100400	26430850	20250	20250	20250	20250	0
511	20231113	100300	26430850	20250	20250	20250	20250	0
512	20231113	100200	26430850	20250	20250	20250	20250	0
513	20231113	100100	26430850	20250	20250	20250	20250	0
514	20231113	100000	26430850	20250	20250	20250	20250	1
515	20231113	095900	26410600	20250	20250	20250	20250	0
516	20231113	095800	26410600	20250	20250	20250	20250	0
517	20231113	095700	26410600	20250	20250	20250	20250	0
518	20231113	095600	26410600	20250	20250	20250	20250	0
519	20231113	095500	26410600	20250	20250	20250	20250	0
520	20231113	095400	26410600	20250	20250	20250	20250	0
521	20231113	095300	26410600	20250	20250	20250	20250	0
522	20231113	095200	26410600	20250	20200	20250	20200	16
523	20231113	095100	26087350	20150	20200	20200	20150	450
524	20231113	095000	17001200	20250	20250	20250	20250	0
525	20231113	094900	17001200	20250	20200	20250	20200	319
526	20231113	094800	10556850	20400	20400	20400	20400	0
527	20231113	094700	10556850	20400	20400	20400	20400	0
528	20231113	094600	10556850	20400	20400	20400	20400	0
529	20231113	094500	10556850	20400	20400	20400	20400	0
530	20231113	094400	10556850	20400	20400	20400	20400	0
531	20231113	094300	10556850	20400	20400	20400	20400	0
532	20231113	094200	10556850	20400	20400	20400	20400	0
533	20231113	094100	10556850	20400	20400	20400	20400	0
534	20231113	094000	10556850	20400	20400	20400	20400	0
535	20231113	093900	10556850	20400	20400	20400	20400	0
536	20231113	093800	10556850	20400	20400	20400	20400	0
537	20231113	093700	10556850	20400	20400	20400	20400	0
538	20231113	093600	10556850	20400	20400	20400	20400	0
539	20231113	093500	10556850	20400	20400	20400	20400	0
540	20231113	093400	10556850	20400	20300	20400	20300	6
541	20231113	093300	10434950	20300	20300	20300	20300	0
542	20231113	093200	10434950	20300	20300	20300	20300	1
543	20231113	093100	10414650	20200	20300	20300	20200	164
544	20231113	093000	7093400	20400	20400	20400	20400	1
545	20231113	092900	7073000	20400	20400	20400	20400	0
546	20231113	092800	7073000	20400	20400	20400	20400	0
547	20231113	092700	7073000	20400	20400	20400	20400	0
548	20231113	092600	7073000	20400	20400	20400	20400	0
549	20231113	092500	7073000	20400	20400	20400	20400	0
550	20231113	092400	7073000	20400	20400	20400	20400	30
551	20231113	092300	6461000	20400	20400	20400	20400	0
552	20231113	092200	6461000	20400	20400	20400	20400	0
553	20231113	092100	6461000	20400	20400	20400	20400	0
554	20231113	092000	6461000	20400	20400	20400	20400	0
555	20231113	091900	6461000	20400	20400	20400	20400	1
556	20231113	091800	6440600	20300	20300	20300	20300	1
557	20231113	091700	6420300	20400	20400	20400	20400	0
558	20231113	091600	6420300	20400	20400	20400	20400	0
559	20231113	091500	6420300	20400	20400	20400	20400	0
560	20231113	091400	6420300	20400	20400	20400	20400	0
561	20231113	091300	6420300	20400	20400	20400	20400	1
562	20231113	091200	6399900	20300	20300	20300	20300	2
563	20231113	091100	6359300	20300	20300	20300	20300	0
564	20231113	091000	6359300	20300	20300	20300	20300	0
565	20231113	090900	6359300	20300	20300	20300	20300	100
566	20231113	090800	4329300	20300	20300	20300	20300	0
567	20231113	090700	4329300	20300	20350	20350	20300	200
568	20231113	090600	266800	20500	20500	20500	20500	0
569	20231113	090500	266800	20500	20500	20500	20500	1
570	20231113	090400	246300	20500	20500	20500	20500	0
571	20231113	090300	246300	20500	20500	20500	20500	1
572	20231113	090200	225800	20300	20300	20300	20300	0
573	20231113	090100	225800	20300	20300	20300	20300	0
574	20231113	090000	225800	20300	20550	20550	20300	11