KissMeData/005820/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184300	611570280	19990	19990	19990	19990	2
3	20231120	184200	611570280	19990	19990	19990	19990	0
4	20231120	184100	611570280	19990	19990	19990	19990	0
5	20231120	184000	611570280	19990	19990	19990	19990	0
6	20231120	183900	611570280	19990	19990	19990	19990	0
7	20231120	183800	611570280	19990	19990	19990	19990	0
8	20231120	183700	611570280	19990	19990	19990	19990	0
9	20231120	183600	611570280	19990	19990	19990	19990	0
10	20231120	183500	611570280	19990	19990	19990	19990	0
11	20231120	183400	611570280	19990	19990	19990	19990	0
12	20231120	183300	611570280	19990	19990	19990	19990	0
13	20231120	183200	611570280	19990	19990	19990	19990	0
14	20231120	183100	611570280	19990	19990	19990	19990	0
15	20231120	183000	611570280	19990	19990	19990	19990	0
16	20231120	182900	611570280	19990	19990	19990	19990	0
17	20231120	182800	611570280	19990	19990	19990	19990	0
18	20231120	182700	611570280	19990	19990	19990	19990	0
19	20231120	182600	611570280	19990	19990	19990	19990	0
20	20231120	182500	611570280	19990	19990	19990	19990	0
21	20231120	182400	611570280	19990	19990	19990	19990	0
22	20231120	182300	611570280	19990	19990	19990	19990	0
23	20231120	182200	611570280	19990	19990	19990	19990	0
24	20231120	182100	611570280	19990	19990	19990	19990	0
25	20231120	182000	611570280	19990	19990	19990	19990	0
26	20231120	181900	611570280	19990	19990	19990	19990	0
27	20231120	181800	611570280	19990	19990	19990	19990	0
28	20231120	181700	611570280	19990	19990	19990	19990	0
29	20231120	181600	611570280	19990	19990	19990	19990	0
30	20231120	181500	611570280	19990	19990	19990	19990	0
31	20231120	181400	611570280	19990	19990	19990	19990	0
32	20231120	181300	611570280	19990	19990	19990	19990	2
33	20231120	181200	611570280	19990	19990	19990	19990	0
34	20231120	181100	611570280	19990	19990	19990	19990	0
35	20231120	181000	611570280	19990	19990	19990	19990	0
36	20231120	180900	611570280	19990	19990	19990	19990	0
37	20231120	180800	611570280	19990	19990	19990	19990	0
38	20231120	180700	611570280	19990	19990	19990	19990	0
39	20231120	180600	611570280	19990	19990	19990	19990	0
40	20231120	180500	611570280	19990	19990	19990	19990	0
41	20231120	180400	611570280	19990	19990	19990	19990	0
42	20231120	180300	611570280	19990	19990	19990	19990	0
43	20231120	180200	611570280	19990	19990	19990	19990	0
44	20231120	180100	611570280	19990	19990	19990	19990	0
45	20231120	180000	611570280	19990	19990	19990	19990	0
46	20231120	175900	611570280	19990	19990	19990	19990	0
47	20231120	175800	611570280	19990	19990	19990	19990	0
48	20231120	175700	611570280	19990	19990	19990	19990	0
49	20231120	175600	611570280	19990	19990	19990	19990	0
50	20231120	175500	611570280	19990	19990	19990	19990	0
51	20231120	175400	611570280	19990	19990	19990	19990	0
52	20231120	175300	611570280	19990	19990	19990	19990	0
53	20231120	175200	611570280	19990	19990	19990	19990	0
54	20231120	175100	611570280	19990	19990	19990	19990	0
55	20231120	175000	611570280	19990	19990	19990	19990	0
56	20231120	174900	611570280	19990	19990	19990	19990	0
57	20231120	174800	611570280	19990	19990	19990	19990	0
58	20231120	174700	611570280	19990	19990	19990	19990	0
59	20231120	174600	611570280	19990	19990	19990	19990	0
60	20231120	174500	611570280	19990	19990	19990	19990	0
61	20231120	174400	611570280	19990	19990	19990	19990	0
62	20231120	174300	611570280	19990	19990	19990	19990	2
63	20231120	174200	611570280	19990	19990	19990	19990	0
64	20231120	174100	611570280	19990	19990	19990	19990	0
65	20231120	174000	611570280	19990	19990	19990	19990	0
66	20231120	173900	611570280	19990	19990	19990	19990	0
67	20231120	173800	611570280	19990	19990	19990	19990	0
68	20231120	173700	611570280	19990	19990	19990	19990	0
69	20231120	173600	611570280	19990	19990	19990	19990	0
70	20231120	173500	611570280	19990	19990	19990	19990	0
71	20231120	173400	611570280	19990	19990	19990	19990	0
72	20231120	173300	611570280	19990	19990	19990	19990	0
73	20231120	173200	611570280	19990	19990	19990	19990	0
74	20231120	173100	611570280	19990	19990	19990	19990	0
75	20231120	173000	611570280	19990	19990	19990	19990	0
76	20231120	172900	611570280	19990	19990	19990	19990	0
77	20231120	172800	611570280	19990	19990	19990	19990	0
78	20231120	172700	611570280	19990	19990	19990	19990	0
79	20231120	172600	611570280	19990	19990	19990	19990	0
80	20231120	172500	611570280	19990	19990	19990	19990	0
81	20231120	172400	611570280	19990	19990	19990	19990	0
82	20231120	172300	611570280	19990	19990	19990	19990	0
83	20231120	172200	611570280	19990	19990	19990	19990	0
84	20231120	172100	611570280	19990	19990	19990	19990	0
85	20231120	172000	611570280	19990	19990	19990	19990	0
86	20231120	171900	611570280	19990	19990	19990	19990	0
87	20231120	171800	611570280	19990	19990	19990	19990	0
88	20231120	171700	611570280	19990	19990	19990	19990	0
89	20231120	171600	611570280	19990	19990	19990	19990	0
90	20231120	171500	611570280	19990	19990	19990	19990	0
91	20231120	171400	611570280	19990	19990	19990	19990	0
92	20231120	171300	611570280	19990	19990	19990	19990	2
93	20231120	171200	611570280	19990	19990	19990	19990	0
94	20231120	171100	611570280	19990	19990	19990	19990	0
95	20231120	171000	611570280	19990	19990	19990	19990	0
96	20231120	170900	611570280	19990	19990	19990	19990	0
97	20231120	170800	611570280	19990	19990	19990	19990	0
98	20231120	170700	611570280	19990	19990	19990	19990	0
99	20231120	170600	611570280	19990	19990	19990	19990	0
100	20231120	170500	611570280	19990	19990	19990	19990	0
101	20231120	170400	611570280	19990	19990	19990	19990	0
102	20231120	170300	611570280	19990	19990	19990	19990	0
103	20231120	170200	611570280	19990	19990	19990	19990	0
104	20231120	170100	611570280	19990	19990	19990	19990	0
105	20231120	170000	611570280	19990	19990	19990	19990	0
106	20231120	165900	611570280	19990	19990	19990	19990	0
107	20231120	165800	611570280	19990	19990	19990	19990	0
108	20231120	165700	611570280	19990	19990	19990	19990	0
109	20231120	165600	611570280	19990	19990	19990	19990	0
110	20231120	165500	611570280	19990	19990	19990	19990	0
111	20231120	165400	611570280	19990	19990	19990	19990	0
112	20231120	165300	611570280	19990	19990	19990	19990	0
113	20231120	165200	611570280	19990	19990	19990	19990	0
114	20231120	165100	611570280	19990	19990	19990	19990	0
115	20231120	165000	611570280	19990	19990	19990	19990	0
116	20231120	164900	611570280	19990	19990	19990	19990	0
117	20231120	164800	611570280	19990	19990	19990	19990	0
118	20231120	164700	611570280	19990	19990	19990	19990	0
119	20231120	164600	611570280	19990	19990	19990	19990	0
120	20231120	164500	611570280	19990	19990	19990	19990	0
121	20231120	164400	611570280	19990	19990	19990	19990	0
122	20231120	164300	611570280	19990	19990	19990	19990	2
123	20231120	164200	611570280	19990	19990	19990	19990	0
124	20231120	164100	611570280	19990	19990	19990	19990	0
125	20231120	164000	611570280	19990	19990	19990	19990	0
126	20231120	163900	611570280	19990	19990	19990	19990	0
127	20231120	163800	611570280	19990	19990	19990	19990	0
128	20231120	163700	611570280	19990	19990	19990	19990	0
129	20231120	163600	611570280	19990	19990	19990	19990	0
130	20231120	163500	611570280	19990	19990	19990	19990	0
131	20231120	163400	611570280	19990	19990	19990	19990	0
132	20231120	163300	611570280	19990	19990	19990	19990	0
133	20231120	163200	611570280	19990	19990	19990	19990	0
134	20231120	163100	611570280	19990	19990	19990	19990	0
135	20231120	163000	611570280	19990	19990	19990	19990	0
136	20231120	162900	611570280	19990	19990	19990	19990	0
137	20231120	162800	611570280	19990	19990	19990	19990	0
138	20231120	162700	611570280	19990	19990	19990	19990	0
139	20231120	162600	611570280	19990	19990	19990	19990	0
140	20231120	162500	611570280	19990	19990	19990	19990	0
141	20231120	162400	611570280	19990	19990	19990	19990	0
142	20231120	162300	611570280	19990	19990	19990	19990	0
143	20231120	162200	611570280	19990	19990	19990	19990	0
144	20231120	162100	611570280	19990	19990	19990	19990	0
145	20231120	162000	611570280	19990	19990	19990	19990	0
146	20231120	161900	611570280	19990	19990	19990	19990	0
147	20231120	161800	611570280	19990	19990	19990	19990	0
148	20231120	161700	611570280	19990	19990	19990	19990	0
149	20231120	161600	611570280	19990	19990	19990	19990	0
150	20231120	161500	611570280	19990	19990	19990	19990	0
151	20231120	161400	611570280	19990	19990	19990	19990	0
152	20231120	161300	611570280	19990	19990	19990	19990	2
153	20231120	161200	611570280	19990	19990	19990	19990	0
154	20231120	161100	611570280	19990	19990	19990	19990	0
155	20231120	161000	611570280	19990	19990	19990	19990	0
156	20231120	160900	611570280	19990	19990	19990	19990	0
157	20231120	160800	611570280	19990	19990	19990	19990	0
158	20231120	160700	611570280	19990	19990	19990	19990	0
159	20231120	160600	611570280	19990	19990	19990	19990	0
160	20231120	160500	611570280	19990	19990	19990	19990	0
161	20231120	160400	611570280	19990	19990	19990	19990	0
162	20231120	160300	611570280	19990	19990	19990	19990	0
163	20231120	160200	611570280	19990	19990	19990	19990	0
164	20231120	160100	611570280	19990	19990	19990	19990	0
165	20231120	160000	611570280	19990	19990	19990	19990	0
166	20231120	155900	611570280	19990	19990	19990	19990	0
167	20231120	155800	611570280	19990	19990	19990	19990	0
168	20231120	155700	611570280	19990	19990	19990	19990	0
169	20231120	155600	611570280	19990	19990	19990	19990	0
170	20231120	155500	611570280	19990	19990	19990	19990	0
171	20231120	155400	611570280	19990	19990	19990	19990	0
172	20231120	155300	611570280	19990	19990	19990	19990	0
173	20231120	155200	611570280	19990	19990	19990	19990	0
174	20231120	155100	611570280	19990	19990	19990	19990	0
175	20231120	155000	611570280	19990	19990	19990	19990	0
176	20231120	154900	611570280	19990	19990	19990	19990	0
177	20231120	154800	611570280	19990	19990	19990	19990	0
178	20231120	154700	611570280	19990	19990	19990	19990	0
179	20231120	154600	611570280	19990	19990	19990	19990	0
180	20231120	154500	611570280	19990	19990	19990	19990	0
181	20231120	154400	611570280	19990	19990	19990	19990	0
182	20231120	154300	611570280	19990	19990	19990	19990	2
183	20231120	154200	611570280	19990	19990	19990	19990	0
184	20231120	154100	611570280	19990	19990	19990	19990	0
185	20231120	154000	611570280	19990	19990	19990	19990	0
186	20231120	153900	611570280	19990	19990	19990	19990	0
187	20231120	153800	611570280	19990	19990	19990	19990	0
188	20231120	153700	611570280	19990	19990	19990	19990	0
189	20231120	153600	611570280	19990	19990	19990	19990	0
190	20231120	153500	611570280	19990	19990	19990	19990	0
191	20231120	153400	611570280	19990	19990	19990	19990	0
192	20231120	153300	611570280	19990	19990	19990	19990	0
193	20231120	153200	611570280	19990	19990	19990	19990	0
194	20231120	153100	611570280	19990	19990	19990	19990	0
195	20231120	153000	611570280	19990	19990	19990	19990	2
196	20231120	152900	611530300	19990	19990	19990	19990	0
197	20231120	152800	611530300	19990	19990	19990	19990	0
198	20231120	152700	611530300	19990	19990	19990	19990	0
199	20231120	152600	611530300	19990	19990	19990	19990	0
200	20231120	152500	611530300	19990	19990	19990	19990	0
201	20231120	152400	611530300	19990	19990	19990	19990	0
202	20231120	152300	611530300	19990	19990	19990	19990	0
203	20231120	152200	611530300	19990	19990	19990	19990	0
204	20231120	152100	611530300	19990	19990	19990	19990	0
205	20231120	152000	611530300	19990	19990	19990	19990	0
206	20231120	151900	611530300	19990	19960	19990	19960	26
207	20231120	151800	611011310	19960	19960	19960	19960	199
208	20231120	151700	607039270	19960	19960	19960	19960	0
209	20231120	151600	607039270	19960	19960	19960	19960	176
210	20231120	151500	603526310	19970	19970	19970	19970	0
211	20231120	151400	603526310	19970	19970	19970	19970	0
212	20231120	151300	603526310	19970	19980	19980	19970	25
213	20231120	151200	603027020	19980	19980	19980	19980	50
214	20231120	151100	602028020	19970	19970	19970	19970	0
215	20231120	151000	602028020	19970	19970	19970	19970	25
216	20231120	150900	601528770	19970	19970	19970	19970	0
217	20231120	150800	601528770	19970	19980	19980	19970	220
218	20231120	150700	597133370	19980	19980	19980	19980	0
219	20231120	150600	597133370	19980	19980	19980	19980	0
220	20231120	150500	597133370	19980	19980	19980	19980	18
221	20231120	150400	596773730	19980	19980	19980	19980	0
222	20231120	150300	596773730	19980	19980	19980	19980	158
223	20231120	150200	593616890	19980	19980	19980	19980	210
224	20231120	150100	589421090	19980	19980	19980	19980	0
225	20231120	150000	589421090	19980	19980	19980	19980	0
226	20231120	145900	589421090	19980	19980	19980	19980	0
227	20231120	145800	589421090	19980	19990	19990	19980	696
228	20231120	145700	575510030	19990	19990	19990	19990	0
229	20231120	145600	575510030	19990	19990	19990	19990	0
230	20231120	145500	575510030	19990	19990	19990	19990	104
231	20231120	145400	573431070	19990	19980	19990	19980	132
232	20231120	145300	570792590	19980	19980	19980	19980	120
233	20231120	145200	568394990	19980	19980	19980	19980	20
234	20231120	145100	567995390	19980	19970	19980	19970	21
235	20231120	145000	567575820	19960	19960	19960	19960	0
236	20231120	144900	567575820	19960	19960	19960	19960	83
237	20231120	144800	565919140	19960	19960	19960	19960	0
238	20231120	144700	565919140	19960	19960	19960	19960	44
239	20231120	144600	565040900	19960	19960	19960	19960	23
240	20231120	144500	564581820	19970	19970	19970	19970	0
241	20231120	144400	564581820	19970	19970	19970	19970	0
242	20231120	144300	564581820	19970	19970	19970	19970	99
243	20231120	144200	562604790	19980	19980	19980	19980	0
244	20231120	144100	562604790	19980	19980	19980	19980	178
245	20231120	144000	559048350	19970	19980	19980	19970	31
246	20231120	143900	558428980	19980	19980	19980	19980	0
247	20231120	143800	558428980	19980	19980	19980	19980	0
248	20231120	143700	558428980	19980	19980	19980	19980	0
249	20231120	143600	558428980	19980	19980	19980	19980	2
250	20231120	143500	558389020	19980	19980	19980	19980	0
251	20231120	143400	558389020	19980	19980	19980	19980	0
252	20231120	143300	558389020	19980	19980	19980	19980	0
253	20231120	143200	558389020	19980	19980	19980	19980	0
254	20231120	143100	558389020	19980	19980	19980	19980	0
255	20231120	143000	558389020	19980	19980	19980	19980	61
256	20231120	142900	557170240	19980	19980	19980	19980	0
257	20231120	142800	557170240	19980	19980	19980	19980	25
258	20231120	142700	556670740	19990	19990	19990	19990	0
259	20231120	142600	556670740	19990	19990	19990	19990	0
260	20231120	142500	556670740	19990	19990	19990	19990	0
261	20231120	142400	556670740	19990	19990	19990	19990	29
262	20231120	142300	556091030	19990	19990	19990	19990	0
263	20231120	142200	556091030	19990	19990	19990	19990	0
264	20231120	142100	556091030	19990	19990	19990	19990	1
265	20231120	142000	556071040	19970	19970	19970	19970	0
266	20231120	141900	556071040	19970	19970	19970	19970	0
267	20231120	141800	556071040	19970	19970	19970	19970	2
268	20231120	141700	556031100	19970	19950	19970	19950	238
269	20231120	141600	551280820	19950	19950	19950	19950	0
270	20231120	141500	551280820	19950	19950	19950	19950	13
271	20231120	141400	551021470	19950	19950	19950	19950	0
272	20231120	141300	551021470	19950	19950	19950	19950	0
273	20231120	141200	551021470	19950	19980	19980	19950	319
274	20231120	141100	544656330	19980	19980	19980	19980	0
275	20231120	141000	544656330	19980	19980	19980	19980	0
276	20231120	140900	544656330	19980	19980	19980	19980	0
277	20231120	140800	544656330	19980	19980	19980	19980	0
278	20231120	140700	544656330	19980	19980	19980	19980	11
279	20231120	140600	544436550	19990	19990	19990	19990	0
280	20231120	140500	544436550	19990	19990	19990	19990	0
281	20231120	140400	544436550	19990	19990	19990	19990	0
282	20231120	140300	544436550	19990	19990	19990	19990	9
283	20231120	140200	544256640	19990	19990	19990	19990	0
284	20231120	140100	544256640	19990	19990	19990	19990	0
285	20231120	140000	544256640	19990	19990	19990	19990	0
286	20231120	135900	544256640	19990	19990	19990	19990	0
287	20231120	135800	544256640	19990	19990	19990	19990	3
288	20231120	135700	544196670	19990	19990	19990	19990	0
289	20231120	135600	544196670	19990	19990	19990	19990	0
290	20231120	135500	544196670	19990	19990	19990	19990	3
291	20231120	135400	544136700	19990	19990	19990	19990	0
292	20231120	135300	544136700	19990	19990	19990	19990	0
293	20231120	135200	544136700	19990	19990	19990	19990	1
294	20231120	135100	544116710	19980	19980	19980	19980	0
295	20231120	135000	544116710	19980	19980	19980	19980	8
296	20231120	134900	543956870	19980	19980	19980	19980	0
297	20231120	134800	543956870	19980	19980	19980	19980	0
298	20231120	134700	543956870	19980	19980	19980	19980	3
299	20231120	134600	543896930	19980	19980	19980	19980	0
300	20231120	134500	543896930	19980	19980	19980	19980	0
301	20231120	134400	543896930	19980	19980	19980	19980	2
302	20231120	134300	543856970	19960	19960	19960	19960	0
303	20231120	134200	543856970	19960	19970	19970	19960	25
304	20231120	134100	543357930	19980	19980	19980	19980	4
305	20231120	134000	543278010	19980	19980	19980	19980	5
306	20231120	133900	543178110	19980	19970	19980	19970	57
307	20231120	133800	542039510	19970	19970	19970	19970	4
308	20231120	133700	541959630	19970	19970	19970	19970	33
309	20231120	133600	541300620	19980	19970	19980	19970	65
310	20231120	133500	540002030	19960	19960	19960	19960	17
311	20231120	133400	539662710	19960	19960	19960	19960	5
312	20231120	133300	539562910	19960	19950	19960	19950	35
313	20231120	133200	538864550	19950	19950	19950	19950	32
314	20231120	133100	538226150	19950	19960	19960	19950	181
315	20231120	133000	534615160	19960	20000	20000	19960	54
316	20231120	132900	533537130	20000	19970	20000	19970	10
317	20231120	132800	533337240	19970	19960	19970	19960	401
318	20231120	132700	525333230	19960	19990	19990	19960	1775
319	20231120	132600	489898020	20050	20050	20050	20050	0
320	20231120	132500	489898020	20050	20050	20050	20050	0
321	20231120	132400	489898020	20050	20050	20050	20050	0
322	20231120	132300	489898020	20050	20050	20050	20050	0
323	20231120	132200	489898020	20050	20050	20050	20050	0
324	20231120	132100	489898020	20050	20050	20050	20050	0
325	20231120	132000	489898020	20050	20050	20050	20050	0
326	20231120	131900	489898020	20050	20050	20050	20050	0
327	20231120	131800	489898020	20050	20050	20050	20050	0
328	20231120	131700	489898020	20050	20050	20050	20050	0
329	20231120	131600	489898020	20050	20050	20050	20050	1
330	20231120	131500	489877970	20000	20000	20000	20000	0
331	20231120	131400	489877970	20000	20000	20000	20000	3
332	20231120	131300	489817970	19990	19990	19990	19980	2718
333	20231120	131200	435508940	19980	19980	19980	19980	0
334	20231120	131100	435508940	19980	20000	20000	19980	250
335	20231120	131000	430510860	20000	20000	20000	20000	0
336	20231120	130900	430510860	20000	20000	20000	20000	0
337	20231120	130800	430510860	20000	20000	20000	20000	0
338	20231120	130700	430510860	20000	20000	20000	20000	0
339	20231120	130600	430510860	20000	20000	20000	20000	0
340	20231120	130500	430510860	20000	20000	20000	19990	5395
341	20231120	130400	322644500	20050	20050	20050	20050	0
342	20231120	130300	322644500	20050	20050	20050	20050	0
343	20231120	130200	322644500	20050	20050	20050	20050	0
344	20231120	130100	322644500	20050	20050	20050	20050	0
345	20231120	130000	322644500	20050	20050	20050	20050	150
346	20231120	125900	319637000	20100	20100	20100	20100	1
347	20231120	125800	319616900	20050	20050	20050	20050	0
348	20231120	125700	319616900	20050	20050	20050	20050	0
349	20231120	125600	319616900	20050	20050	20050	20050	0
350	20231120	125500	319616900	20050	20050	20050	20050	0
351	20231120	125400	319616900	20050	20050	20050	20050	0
352	20231120	125300	319616900	20050	20050	20050	20050	0
353	20231120	125200	319616900	20050	20050	20050	20050	0
354	20231120	125100	319616900	20050	20050	20050	20050	9
355	20231120	125000	319436450	20100	20100	20100	20100	0
356	20231120	124900	319436450	20100	20100	20100	20100	24
357	20231120	124800	318954050	20100	20100	20100	20100	0
358	20231120	124700	318954050	20100	20100	20100	20100	0
359	20231120	124600	318954050	20100	20100	20100	20100	0
360	20231120	124500	318954050	20100	20100	20100	20100	250
361	20231120	124400	313929050	20150	20150	20150	20150	0
362	20231120	124300	313929050	20150	20150	20150	20150	0
363	20231120	124200	313929050	20150	20150	20150	20150	29
364	20231120	124100	313344700	20150	20150	20150	20150	0
365	20231120	124000	313344700	20150	20150	20150	20150	0
366	20231120	123900	313344700	20150	20150	20150	20150	7
367	20231120	123800	313203650	20150	20150	20150	20150	0
368	20231120	123700	313203650	20150	20150	20150	20150	0
369	20231120	123600	313203650	20150	20150	20150	20150	0
370	20231120	123500	313203650	20150	20150	20150	20150	0
371	20231120	123400	313203650	20150	20150	20150	20150	1
372	20231120	123300	313183500	20100	20100	20100	20100	0
373	20231120	123200	313183500	20100	20100	20100	20100	0
374	20231120	123100	313183500	20100	20100	20100	20100	0
375	20231120	123000	313183500	20100	20100	20100	20100	0
376	20231120	122900	313183500	20100	20100	20100	20100	55
377	20231120	122800	312078000	20100	20100	20100	20100	0
378	20231120	122700	312078000	20100	20100	20100	20100	0
379	20231120	122600	312078000	20100	20100	20100	20100	0
380	20231120	122500	312078000	20100	20100	20100	20100	0
381	20231120	122400	312078000	20100	20100	20100	20100	5
382	20231120	122300	311977500	20100	20100	20100	20100	1
383	20231120	122200	311957400	20050	20050	20050	20050	2
384	20231120	122100	311917300	20050	20050	20050	20050	3
385	20231120	122000	311857150	20050	20050	20050	20050	0
386	20231120	121900	311857150	20050	20050	20050	20050	0
387	20231120	121800	311857150	20050	20050	20050	20050	50
388	20231120	121700	310854650	20050	20050	20050	20050	0
389	20231120	121600	310854650	20050	20050	20050	20050	0
390	20231120	121500	310854650	20050	20050	20050	20050	0
391	20231120	121400	310854650	20050	20050	20050	20050	0
392	20231120	121300	310854650	20050	20050	20050	20050	0
393	20231120	121200	310854650	20050	20050	20050	20050	7
394	20231120	121100	310714300	20050	20050	20050	20050	18
395	20231120	121000	310353400	20050	20050	20050	20050	0
396	20231120	120900	310353400	20050	20050	20050	20050	0
397	20231120	120800	310353400	20050	20050	20050	20050	30
398	20231120	120700	309751900	20050	20050	20050	20050	0
399	20231120	120600	309751900	20050	20050	20050	20050	0
400	20231120	120500	309751900	20050	20050	20050	20050	0
401	20231120	120400	309751900	20050	20050	20050	20050	41
402	20231120	120300	308929850	20050	20100	20100	20050	82
403	20231120	120200	307283750	20100	20100	20100	20100	0
404	20231120	120100	307283750	20100	20100	20100	20100	0
405	20231120	120000	307283750	20100	20100	20100	20100	73
406	20231120	115900	305816450	20100	20100	20100	20100	73
407	20231120	115800	304349150	20050	20050	20050	20050	3
408	20231120	115700	304289000	20050	20050	20050	20050	0
409	20231120	115600	304289000	20050	20050	20050	20050	125
410	20231120	115500	301782750	20150	20150	20150	20150	0
411	20231120	115400	301782750	20150	20150	20150	20150	100
412	20231120	115300	299767750	20150	20150	20150	20150	0
413	20231120	115200	299767750	20150	20150	20150	20150	0
414	20231120	115100	299767750	20150	20150	20150	20150	0
415	20231120	115000	299767750	20150	20150	20150	20150	0
416	20231120	114900	299767750	20150	20150	20150	20150	0
417	20231120	114800	299767750	20150	20150	20150	20150	0
418	20231120	114700	299767750	20150	20150	20150	20150	0
419	20231120	114600	299767750	20150	20150	20150	20150	0
420	20231120	114500	299767750	20150	20150	20150	20150	0
421	20231120	114400	299767750	20150	20150	20150	20150	0
422	20231120	114300	299767750	20150	20150	20150	20150	0
423	20231120	114200	299767750	20150	20150	20150	20150	0
424	20231120	114100	299767750	20150	20150	20150	20150	0
425	20231120	114000	299767750	20150	20150	20150	20150	0
426	20231120	113900	299767750	20150	20150	20150	20150	0
427	20231120	113800	299767750	20150	20150	20150	20150	0
428	20231120	113700	299767750	20150	20150	20150	20150	0
429	20231120	113600	299767750	20150	20150	20150	20150	0
430	20231120	113500	299767750	20150	20150	20150	20150	0
431	20231120	113400	299767750	20150	20150	20150	20150	0
432	20231120	113300	299767750	20150	20150	20150	20150	0
433	20231120	113200	299767750	20150	20150	20150	20150	0
434	20231120	113100	299767750	20150	20150	20150	20150	0
435	20231120	113000	299767750	20150	20150	20150	20150	0
436	20231120	112900	299767750	20150	20150	20150	20150	2
437	20231120	112800	299727450	20050	20050	20050	20050	0
438	20231120	112700	299727450	20050	20050	20050	20050	0
439	20231120	112600	299727450	20050	20050	20050	20050	0
440	20231120	112500	299727450	20050	20050	20050	20050	0
441	20231120	112400	299727450	20050	20050	20050	20050	0
442	20231120	112300	299727450	20050	20000	20050	19990	123
443	20231120	112200	297265290	20100	20100	20100	20100	1
444	20231120	112100	297245190	20100	20100	20100	20100	0
445	20231120	112000	297245190	20100	20100	20100	20100	0
446	20231120	111900	297245190	20100	20100	20100	20100	0
447	20231120	111800	297245190	20100	20050	20100	20050	12
448	20231120	111700	297004490	20050	20050	20050	20050	1
449	20231120	111600	296984440	20000	20100	20100	19990	7210
450	20231120	111500	152833800	20150	20150	20150	20150	0
451	20231120	111400	152833800	20150	20150	20150	20150	1
452	20231120	111300	152813650	20200	20200	20200	20200	0
453	20231120	111200	152813650	20200	20200	20200	20200	0
454	20231120	111100	152813650	20200	20200	20200	20200	0
455	20231120	111000	152813650	20200	20200	20200	20200	0
456	20231120	110900	152813650	20200	20200	20200	20200	0
457	20231120	110800	152813650	20200	20200	20200	20200	0
458	20231120	110700	152813650	20200	20200	20200	20200	0
459	20231120	110600	152813650	20200	20200	20200	20200	0
460	20231120	110500	152813650	20200	20200	20200	20200	1
461	20231120	110400	152793450	20100	20100	20100	20100	0
462	20231120	110300	152793450	20100	20150	20150	20100	56
463	20231120	110200	151665400	20150	20150	20150	20150	1
464	20231120	110100	151645250	20100	20100	20100	20100	0
465	20231120	110000	151645250	20100	20150	20150	20100	100
466	20231120	105900	149632750	20100	20100	20100	20100	0
467	20231120	105800	149632750	20100	20100	20100	20100	0
468	20231120	105700	149632750	20100	20100	20100	20100	0
469	20231120	105600	149632750	20100	20100	20100	20100	0
470	20231120	105500	149632750	20100	20150	20150	20100	120
471	20231120	105400	147218250	20150	20150	20150	20150	0
472	20231120	105300	147218250	20150	20150	20150	20150	0
473	20231120	105200	147218250	20150	20150	20150	20150	120
474	20231120	105100	144800250	20100	20200	20200	20100	312
475	20231120	105000	138509650	20250	20250	20250	20250	0
476	20231120	104900	138509650	20250	20250	20250	20250	76
477	20231120	104800	136970650	20250	20250	20250	20250	9
478	20231120	104700	136788400	20250	20250	20250	20250	70
479	20231120	104600	135370900	20200	20200	20200	20200	0
480	20231120	104500	135370900	20200	20200	20200	20200	0
481	20231120	104400	135370900	20200	20200	20200	20200	0
482	20231120	104300	135370900	20200	20200	20200	20200	2
483	20231120	104200	135330500	20200	20200	20200	20200	5
484	20231120	104100	135229500	20200	20200	20200	20200	72
485	20231120	104000	133775100	20200	20200	20200	20200	79
486	20231120	103900	132179300	20150	20150	20150	20150	1
487	20231120	103800	132159150	20200	20200	20200	20200	105
488	20231120	103700	130038150	20200	20200	20200	20200	22
489	20231120	103600	129593750	20250	20250	20250	20250	100
490	20231120	103500	127568750	20250	20250	20250	20250	223
491	20231120	103400	123053000	20300	20300	20300	20250	63
492	20231120	103300	121774750	20300	20300	20300	20300	157
493	20231120	103200	118587650	20300	20250	20350	20250	165
494	20231120	103100	115237400	20200	20200	20200	20200	0
495	20231120	103000	115237400	20200	20200	20200	20200	22
496	20231120	102900	114793000	20200	20200	20200	20200	0
497	20231120	102800	114793000	20200	20200	20200	20200	73
498	20231120	102700	113318400	20200	20200	20200	20200	0
499	20231120	102600	113318400	20200	20200	20200	20200	0
500	20231120	102500	113318400	20200	20200	20200	20200	0
501	20231120	102400	113318400	20200	20200	20200	20200	21
502	20231120	102300	112894200	20250	20200	20250	20200	33
503	20231120	102200	112226000	20200	20150	20200	20150	99
504	20231120	102100	110228700	20150	20150	20150	20150	0
505	20231120	102000	110228700	20150	20150	20150	20150	0
506	20231120	101900	110228700	20150	20150	20150	20150	0
507	20231120	101800	110228700	20150	20150	20150	20150	64
508	20231120	101700	108939100	20150	20150	20150	20150	0
509	20231120	101600	108939100	20150	20150	20150	20150	0
510	20231120	101500	108939100	20150	20150	20150	20150	0
511	20231120	101400	108939100	20150	20150	20150	20150	28
512	20231120	101300	108374900	20150	20150	20150	20150	0
513	20231120	101200	108374900	20150	20150	20150	20150	0
514	20231120	101100	108374900	20150	20100	20150	20100	6
515	20231120	101000	108254050	20100	20100	20100	20100	46
516	20231120	100900	107329450	20100	20100	20100	20100	0
517	20231120	100800	107329450	20100	20100	20100	20100	0
518	20231120	100700	107329450	20100	20100	20100	20100	0
519	20231120	100600	107329450	20100	20100	20100	20100	0
520	20231120	100500	107329450	20100	20100	20100	20100	52
521	20231120	100400	106284250	20000	20000	20000	20000	0
522	20231120	100300	106284250	20000	20000	20000	20000	0
523	20231120	100200	106284250	20000	20000	20000	20000	2
524	20231120	100100	106244250	20000	20000	20000	20000	0
525	20231120	100000	106244250	20000	20050	20050	20000	67
526	20231120	095900	104904000	20150	20150	20150	20150	0
527	20231120	095800	104904000	20150	20150	20200	20100	33
528	20231120	095700	104238600	20150	20100	20150	20100	64
529	20231120	095600	102949450	20100	20100	20100	20100	3
530	20231120	095500	102889150	20000	20000	20000	20000	4
531	20231120	095400	102809150	20000	20000	20000	20000	6
532	20231120	095300	102689150	20050	20050	20050	20050	0
533	20231120	095200	102689150	20050	20050	20050	20050	27
534	20231120	095100	102147800	20050	20050	20050	20050	4
535	20231120	095000	102067600	20050	20050	20050	20050	19
536	20231120	094900	101686650	20000	20000	20000	20000	23
537	20231120	094800	101226650	20000	20000	20000	20000	5
538	20231120	094700	101126650	20000	19970	20000	19960	431
539	20231120	094600	92514390	19960	20000	20050	19960	2574
540	20231120	094500	41123020	20000	20000	20000	19980	1052
541	20231120	094400	20095600	20000	20000	20000	20000	5
542	20231120	094300	19995600	20000	20000	20000	20000	0
543	20231120	094200	19995600	20000	20000	20000	20000	7
544	20231120	094100	19855600	20100	20100	20100	20100	1
545	20231120	094000	19835500	20000	20000	20000	20000	0
546	20231120	093900	19835500	20000	20000	20000	20000	0
547	20231120	093800	19835500	20000	20000	20000	20000	0
548	20231120	093700	19835500	20000	20050	20100	20000	104
549	20231120	093600	17748150	19970	19970	19970	19970	0
550	20231120	093500	17748150	19970	19970	19970	19970	0
551	20231120	093400	17748150	19970	20050	20050	19970	136
552	20231120	093300	15030940	20050	20050	20050	20050	0
553	20231120	093200	15030940	20050	20050	20050	20050	1
554	20231120	093100	15010890	20000	20100	20100	20000	193
555	20231120	093000	11142290	20100	20100	20100	20100	0
556	20231120	092900	11142290	20100	20100	20100	20100	22
557	20231120	092800	10700090	20100	20100	20100	20100	0
558	20231120	092700	10700090	20100	20100	20100	20100	0
559	20231120	092600	10700090	20100	20100	20100	20100	0
560	20231120	092500	10700090	20100	20150	20150	20100	12
561	20231120	092400	10458490	20150	20150	20150	20150	0
562	20231120	092300	10458490	20150	20150	20150	20150	0
563	20231120	092200	10458490	20150	20150	20150	20150	28
564	20231120	092100	9894290	20150	20100	20150	20100	71
565	20231120	092000	8464690	20150	20150	20150	20150	115
566	20231120	091900	6147440	20150	20150	20150	20150	0
567	20231120	091800	6147440	20150	20150	20150	20150	0
568	20231120	091700	6147440	20150	20150	20150	20150	0
569	20231120	091600	6147440	20150	20150	20150	20150	10
570	20231120	091500	5945940	20100	20100	20100	20100	0
571	20231120	091400	5945940	20100	20100	20100	20100	10
572	20231120	091300	5744940	20100	20100	20100	20100	0
573	20231120	091200	5744940	20100	20100	20100	20100	0
574	20231120	091100	5744940	20100	20100	20100	20100	1
575	20231120	091000	5724840	20000	20000	20000	20000	6
576	20231120	090900	5604840	20000	20000	20000	20000	0
577	20231120	090800	5604840	20000	20000	20000	20000	80
578	20231120	090700	4004840	20050	20050	20050	20050	1
579	20231120	090600	3984790	20050	20050	20050	20050	97
580	20231120	090500	2039940	20050	20050	20050	20050	5
581	20231120	090400	1939690	20050	20000	20050	20000	42
582	20231120	090300	1098690	20000	19910	20000	19910	3
583	20231120	090200	1038780	19910	20000	20000	19910	41
584	20231120	090100	220550	20050	20050	20050	20050	5
585	20231120	090000	120300	20050	20050	20050	20050	6