KissMeData/011560/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185200	194883460	8870	8870	8870	8870	234
3	20231120	185100	194883460	8870	8870	8870	8870	0
4	20231120	185000	194883460	8870	8870	8870	8870	0
5	20231120	184900	194883460	8870	8870	8870	8870	0
6	20231120	184800	194883460	8870	8870	8870	8870	0
7	20231120	184700	194883460	8870	8870	8870	8870	0
8	20231120	184600	194883460	8870	8870	8870	8870	0
9	20231120	184500	194883460	8870	8870	8870	8870	0
10	20231120	184400	194883460	8870	8870	8870	8870	0
11	20231120	184300	194883460	8870	8870	8870	8870	0
12	20231120	184200	194883460	8870	8870	8870	8870	0
13	20231120	184100	194883460	8870	8870	8870	8870	0
14	20231120	184000	194883460	8870	8870	8870	8870	0
15	20231120	183900	194883460	8870	8870	8870	8870	0
16	20231120	183800	194883460	8870	8870	8870	8870	0
17	20231120	183700	194883460	8870	8870	8870	8870	0
18	20231120	183600	194883460	8870	8870	8870	8870	0
19	20231120	183500	194883460	8870	8870	8870	8870	0
20	20231120	183400	194883460	8870	8870	8870	8870	0
21	20231120	183300	194883460	8870	8870	8870	8870	0
22	20231120	183200	194883460	8870	8870	8870	8870	0
23	20231120	183100	194883460	8870	8870	8870	8870	0
24	20231120	183000	194883460	8870	8870	8870	8870	0
25	20231120	182900	194883460	8870	8870	8870	8870	0
26	20231120	182800	194883460	8870	8870	8870	8870	0
27	20231120	182700	194883460	8870	8870	8870	8870	0
28	20231120	182600	194883460	8870	8870	8870	8870	0
29	20231120	182500	194883460	8870	8870	8870	8870	0
30	20231120	182400	194883460	8870	8870	8870	8870	0
31	20231120	182300	194883460	8870	8870	8870	8870	0
32	20231120	182200	194883460	8870	8870	8870	8870	234
33	20231120	182100	194883460	8870	8870	8870	8870	0
34	20231120	182000	194883460	8870	8870	8870	8870	0
35	20231120	181900	194883460	8870	8870	8870	8870	0
36	20231120	181800	194883460	8870	8870	8870	8870	0
37	20231120	181700	194883460	8870	8870	8870	8870	0
38	20231120	181600	194883460	8870	8870	8870	8870	0
39	20231120	181500	194883460	8870	8870	8870	8870	0
40	20231120	181400	194883460	8870	8870	8870	8870	0
41	20231120	181300	194883460	8870	8870	8870	8870	0
42	20231120	181200	194883460	8870	8870	8870	8870	0
43	20231120	181100	194883460	8870	8870	8870	8870	0
44	20231120	181000	194883460	8870	8870	8870	8870	0
45	20231120	180900	194883460	8870	8870	8870	8870	0
46	20231120	180800	194883460	8870	8870	8870	8870	0
47	20231120	180700	194883460	8870	8870	8870	8870	0
48	20231120	180600	194883460	8870	8870	8870	8870	0
49	20231120	180500	194883460	8870	8870	8870	8870	0
50	20231120	180400	194883460	8870	8870	8870	8870	0
51	20231120	180300	194883460	8870	8870	8870	8870	0
52	20231120	180200	194883460	8870	8870	8870	8870	0
53	20231120	180100	194883460	8870	8870	8870	8870	0
54	20231120	180000	194883460	8870	8870	8870	8870	0
55	20231120	175900	194883460	8870	8870	8870	8870	0
56	20231120	175800	194883460	8870	8870	8870	8870	0
57	20231120	175700	194883460	8870	8870	8870	8870	0
58	20231120	175600	194883460	8870	8870	8870	8870	0
59	20231120	175500	194883460	8870	8870	8870	8870	0
60	20231120	175400	194883460	8870	8870	8870	8870	0
61	20231120	175300	194883460	8870	8870	8870	8870	0
62	20231120	175200	194883460	8870	8870	8870	8870	234
63	20231120	175100	194883460	8870	8870	8870	8870	0
64	20231120	175000	194883460	8870	8870	8870	8870	0
65	20231120	174900	194883460	8870	8870	8870	8870	0
66	20231120	174800	194883460	8870	8870	8870	8870	0
67	20231120	174700	194883460	8870	8870	8870	8870	0
68	20231120	174600	194883460	8870	8870	8870	8870	0
69	20231120	174500	194883460	8870	8870	8870	8870	0
70	20231120	174400	194883460	8870	8870	8870	8870	0
71	20231120	174300	194883460	8870	8870	8870	8870	0
72	20231120	174200	194883460	8870	8870	8870	8870	0
73	20231120	174100	194883460	8870	8870	8870	8870	0
74	20231120	174000	194883460	8870	8870	8870	8870	0
75	20231120	173900	194883460	8870	8870	8870	8870	0
76	20231120	173800	194883460	8870	8870	8870	8870	0
77	20231120	173700	194883460	8870	8870	8870	8870	0
78	20231120	173600	194883460	8870	8870	8870	8870	0
79	20231120	173500	194883460	8870	8870	8870	8870	0
80	20231120	173400	194883460	8870	8870	8870	8870	0
81	20231120	173300	194883460	8870	8870	8870	8870	0
82	20231120	173200	194883460	8870	8870	8870	8870	0
83	20231120	173100	194883460	8870	8870	8870	8870	0
84	20231120	173000	194883460	8870	8870	8870	8870	0
85	20231120	172900	194883460	8870	8870	8870	8870	0
86	20231120	172800	194883460	8870	8870	8870	8870	0
87	20231120	172700	194883460	8870	8870	8870	8870	0
88	20231120	172600	194883460	8870	8870	8870	8870	0
89	20231120	172500	194883460	8870	8870	8870	8870	0
90	20231120	172400	194883460	8870	8870	8870	8870	0
91	20231120	172300	194883460	8870	8870	8870	8870	0
92	20231120	172200	194883460	8870	8870	8870	8870	234
93	20231120	172100	194883460	8870	8870	8870	8870	0
94	20231120	172000	194883460	8870	8870	8870	8870	0
95	20231120	171900	194883460	8870	8870	8870	8870	0
96	20231120	171800	194883460	8870	8870	8870	8870	0
97	20231120	171700	194883460	8870	8870	8870	8870	0
98	20231120	171600	194883460	8870	8870	8870	8870	0
99	20231120	171500	194883460	8870	8870	8870	8870	0
100	20231120	171400	194883460	8870	8870	8870	8870	0
101	20231120	171300	194883460	8870	8870	8870	8870	0
102	20231120	171200	194883460	8870	8870	8870	8870	0
103	20231120	171100	194883460	8870	8870	8870	8870	0
104	20231120	171000	194883460	8870	8870	8870	8870	0
105	20231120	170900	194883460	8870	8870	8870	8870	0
106	20231120	170800	194883460	8870	8870	8870	8870	0
107	20231120	170700	194883460	8870	8870	8870	8870	0
108	20231120	170600	194883460	8870	8870	8870	8870	0
109	20231120	170500	194883460	8870	8870	8870	8870	0
110	20231120	170400	194883460	8870	8870	8870	8870	0
111	20231120	170300	194883460	8870	8870	8870	8870	0
112	20231120	170200	194883460	8870	8870	8870	8870	0
113	20231120	170100	194883460	8870	8870	8870	8870	0
114	20231120	170000	194883460	8870	8870	8870	8870	0
115	20231120	165900	194883460	8870	8870	8870	8870	0
116	20231120	165800	194883460	8870	8870	8870	8870	0
117	20231120	165700	194883460	8870	8870	8870	8870	0
118	20231120	165600	194883460	8870	8870	8870	8870	0
119	20231120	165500	194883460	8870	8870	8870	8870	0
120	20231120	165400	194883460	8870	8870	8870	8870	0
121	20231120	165300	194883460	8870	8870	8870	8870	0
122	20231120	165200	194883460	8870	8870	8870	8870	234
123	20231120	165100	194883460	8870	8870	8870	8870	0
124	20231120	165000	194883460	8870	8870	8870	8870	0
125	20231120	164900	194883460	8870	8870	8870	8870	0
126	20231120	164800	194883460	8870	8870	8870	8870	0
127	20231120	164700	194883460	8870	8870	8870	8870	0
128	20231120	164600	194883460	8870	8870	8870	8870	0
129	20231120	164500	194883460	8870	8870	8870	8870	0
130	20231120	164400	194883460	8870	8870	8870	8870	0
131	20231120	164300	194883460	8870	8870	8870	8870	0
132	20231120	164200	194883460	8870	8870	8870	8870	0
133	20231120	164100	194883460	8870	8870	8870	8870	0
134	20231120	164000	194883460	8870	8870	8870	8870	0
135	20231120	163900	194883460	8870	8870	8870	8870	0
136	20231120	163800	194883460	8870	8870	8870	8870	0
137	20231120	163700	194883460	8870	8870	8870	8870	0
138	20231120	163600	194883460	8870	8870	8870	8870	0
139	20231120	163500	194883460	8870	8870	8870	8870	0
140	20231120	163400	194883460	8870	8870	8870	8870	0
141	20231120	163300	194883460	8870	8870	8870	8870	0
142	20231120	163200	194883460	8870	8870	8870	8870	0
143	20231120	163100	194883460	8870	8870	8870	8870	0
144	20231120	163000	194883460	8870	8870	8870	8870	0
145	20231120	162900	194883460	8870	8870	8870	8870	0
146	20231120	162800	194883460	8870	8870	8870	8870	0
147	20231120	162700	194883460	8870	8870	8870	8870	0
148	20231120	162600	194883460	8870	8870	8870	8870	0
149	20231120	162500	194883460	8870	8870	8870	8870	0
150	20231120	162400	194883460	8870	8870	8870	8870	0
151	20231120	162300	194883460	8870	8870	8870	8870	0
152	20231120	162200	194883460	8870	8870	8870	8870	234
153	20231120	162100	194883460	8870	8870	8870	8870	0
154	20231120	162000	194883460	8870	8870	8870	8870	0
155	20231120	161900	194883460	8870	8870	8870	8870	0
156	20231120	161800	194883460	8870	8870	8870	8870	0
157	20231120	161700	194883460	8870	8870	8870	8870	0
158	20231120	161600	194883460	8870	8870	8870	8870	0
159	20231120	161500	194883460	8870	8870	8870	8870	0
160	20231120	161400	194883460	8870	8870	8870	8870	0
161	20231120	161300	194883460	8870	8870	8870	8870	0
162	20231120	161200	194883460	8870	8870	8870	8870	0
163	20231120	161100	194883460	8870	8870	8870	8870	0
164	20231120	161000	194883460	8870	8870	8870	8870	0
165	20231120	160900	194883460	8870	8870	8870	8870	0
166	20231120	160800	194883460	8870	8870	8870	8870	0
167	20231120	160700	194883460	8870	8870	8870	8870	0
168	20231120	160600	194883460	8870	8870	8870	8870	0
169	20231120	160500	194883460	8870	8870	8870	8870	0
170	20231120	160400	194883460	8870	8870	8870	8870	0
171	20231120	160300	194883460	8870	8870	8870	8870	0
172	20231120	160200	194883460	8870	8870	8870	8870	0
173	20231120	160100	194883460	8870	8870	8870	8870	0
174	20231120	160000	194883460	8870	8870	8870	8870	0
175	20231120	155900	194883460	8870	8870	8870	8870	0
176	20231120	155800	194883460	8870	8870	8870	8870	0
177	20231120	155700	194883460	8870	8870	8870	8870	0
178	20231120	155600	194883460	8870	8870	8870	8870	0
179	20231120	155500	194883460	8870	8870	8870	8870	0
180	20231120	155400	194883460	8870	8870	8870	8870	0
181	20231120	155300	194883460	8870	8870	8870	8870	0
182	20231120	155200	194883460	8870	8870	8870	8870	234
183	20231120	155100	194883460	8870	8870	8870	8870	0
184	20231120	155000	194883460	8870	8870	8870	8870	0
185	20231120	154900	194883460	8870	8870	8870	8870	0
186	20231120	154800	194883460	8870	8870	8870	8870	0
187	20231120	154700	194883460	8870	8870	8870	8870	0
188	20231120	154600	194883460	8870	8870	8870	8870	0
189	20231120	154500	194883460	8870	8870	8870	8870	0
190	20231120	154400	194883460	8870	8870	8870	8870	0
191	20231120	154300	194883460	8870	8870	8870	8870	0
192	20231120	154200	194883460	8870	8870	8870	8870	0
193	20231120	154100	194883460	8870	8870	8870	8870	0
194	20231120	154000	194883460	8870	8870	8870	8870	0
195	20231120	153900	194883460	8870	8870	8870	8870	0
196	20231120	153800	194883460	8870	8870	8870	8870	0
197	20231120	153700	194883460	8870	8870	8870	8870	0
198	20231120	153600	194883460	8870	8870	8870	8870	0
199	20231120	153500	194883460	8870	8870	8870	8870	0
200	20231120	153400	194883460	8870	8870	8870	8870	0
201	20231120	153300	194883460	8870	8870	8870	8870	0
202	20231120	153200	194883460	8870	8870	8870	8870	0
203	20231120	153100	194883460	8870	8870	8870	8870	0
204	20231120	153000	194883460	8870	8870	8870	8870	234
205	20231120	152900	192807880	8890	8890	8890	8890	0
206	20231120	152800	192807880	8890	8890	8890	8890	0
207	20231120	152700	192807880	8890	8890	8890	8890	0
208	20231120	152600	192807880	8890	8890	8890	8890	0
209	20231120	152500	192807880	8890	8890	8890	8890	0
210	20231120	152400	192807880	8890	8890	8890	8890	0
211	20231120	152300	192807880	8890	8890	8890	8890	0
212	20231120	152200	192807880	8890	8890	8890	8890	0
213	20231120	152100	192807880	8890	8890	8890	8890	0
214	20231120	152000	192807880	8890	8890	8890	8890	0
215	20231120	151900	192807880	8890	8890	8890	8890	7
216	20231120	151800	192745650	8850	8850	8850	8850	0
217	20231120	151700	192745650	8850	8850	8850	8850	0
218	20231120	151600	192745650	8850	8850	8850	8850	0
219	20231120	151500	192745650	8850	8850	8850	8850	0
220	20231120	151400	192745650	8850	8850	8850	8850	108
221	20231120	151300	191789850	8850	8850	8850	8850	0
222	20231120	151200	191789850	8850	8850	8850	8850	0
223	20231120	151100	191789850	8850	8850	8850	8850	0
224	20231120	151000	191789850	8850	8850	8850	8850	0
225	20231120	150900	191789850	8850	8850	8850	8850	1
226	20231120	150800	191781000	8900	8900	8900	8900	0
227	20231120	150700	191781000	8900	8900	8900	8900	0
228	20231120	150600	191781000	8900	8900	8900	8900	0
229	20231120	150500	191781000	8900	8900	8900	8900	0
230	20231120	150400	191781000	8900	8900	8900	8900	0
231	20231120	150300	191781000	8900	8900	8900	8900	0
232	20231120	150200	191781000	8900	8900	8900	8900	0
233	20231120	150100	191781000	8900	8900	8900	8900	0
234	20231120	150000	191781000	8900	8900	8900	8900	0
235	20231120	145900	191781000	8900	8890	8900	8890	242
236	20231120	145800	189628790	8890	8890	8890	8890	3
237	20231120	145700	189602120	8830	8830	8830	8830	0
238	20231120	145600	189602120	8830	8830	8830	8830	0
239	20231120	145500	189602120	8830	8830	8830	8830	0
240	20231120	145400	189602120	8830	8830	8830	8830	0
241	20231120	145300	189602120	8830	8830	8830	8830	0
242	20231120	145200	189602120	8830	8870	8870	8830	623
243	20231120	145100	184094690	8890	8890	8890	8890	0
244	20231120	145000	184094690	8890	8870	8890	8870	99
245	20231120	144900	183216000	8870	8870	8870	8870	30
246	20231120	144800	182949900	8870	8870	8870	8870	0
247	20231120	144700	182949900	8870	8870	8870	8870	0
248	20231120	144600	182949900	8870	8870	8870	8870	0
249	20231120	144500	182949900	8870	8870	8870	8870	0
250	20231120	144400	182949900	8870	8870	8870	8870	0
251	20231120	144300	182949900	8870	8870	8870	8870	0
252	20231120	144200	182949900	8870	8870	8870	8870	0
253	20231120	144100	182949900	8870	8870	8870	8870	0
254	20231120	144000	182949900	8870	8870	8870	8870	0
255	20231120	143900	182949900	8870	8870	8870	8870	0
256	20231120	143800	182949900	8870	8870	8870	8870	1
257	20231120	143700	182941030	8900	8900	8900	8900	0
258	20231120	143600	182941030	8900	8900	8900	8900	0
259	20231120	143500	182941030	8900	8900	8900	8900	0
260	20231120	143400	182941030	8900	8900	8900	8900	0
261	20231120	143300	182941030	8900	8900	8900	8900	0
262	20231120	143200	182941030	8900	8900	8900	8900	0
263	20231120	143100	182941030	8900	8900	8900	8900	561
264	20231120	143000	177948130	8900	8900	8900	8900	112
265	20231120	142900	176951330	8900	8900	8900	8900	0
266	20231120	142800	176951330	8900	8890	8900	8890	57
267	20231120	142700	176444260	8890	8890	8890	8890	27
268	20231120	142600	176204230	8890	8890	8890	8890	0
269	20231120	142500	176204230	8890	8870	8890	8870	113
270	20231120	142400	175200850	8840	8840	8840	8840	0
271	20231120	142300	175200850	8840	8860	8860	8840	374
272	20231120	142200	171890450	8870	8860	8870	8860	150
273	20231120	142100	170560450	8870	8870	8870	8870	0
274	20231120	142000	170560450	8870	8870	8870	8870	0
275	20231120	141900	170560450	8870	8870	8870	8870	43
276	20231120	141800	170179040	8870	8870	8870	8870	36
277	20231120	141700	169859720	8870	8870	8870	8870	0
278	20231120	141600	169859720	8870	8870	8870	8870	1
279	20231120	141500	169850850	8880	8880	8880	8880	0
280	20231120	141400	169850850	8880	8880	8880	8880	4
281	20231120	141300	169815330	8880	8880	8880	8880	0
282	20231120	141200	169815330	8880	8880	8880	8880	0
283	20231120	141100	169815330	8880	8880	8880	8880	130
284	20231120	141000	168660930	8880	8880	8880	8880	100
285	20231120	140900	167772930	8890	8890	8890	8890	0
286	20231120	140800	167772930	8890	8890	8890	8890	0
287	20231120	140700	167772930	8890	8890	8890	8890	0
288	20231120	140600	167772930	8890	8890	8890	8890	0
289	20231120	140500	167772930	8890	8890	8890	8890	0
290	20231120	140400	167772930	8890	8890	8890	8890	10
291	20231120	140300	167684030	8890	8890	8890	8890	0
292	20231120	140200	167684030	8890	8880	8890	8880	31
293	20231120	140100	167408650	8890	8890	8890	8890	0
294	20231120	140000	167408650	8890	8890	8890	8890	0
295	20231120	135900	167408650	8890	8890	8890	8890	237
296	20231120	135800	165301720	8890	8890	8890	8890	0
297	20231120	135700	165301720	8890	8890	8890	8890	0
298	20231120	135600	165301720	8890	8890	8890	8890	0
299	20231120	135500	165301720	8890	8890	8890	8890	0
300	20231120	135400	165301720	8890	8890	8890	8890	0
301	20231120	135300	165301720	8890	8890	8890	8890	0
302	20231120	135200	165301720	8890	8890	8890	8890	0
303	20231120	135100	165301720	8890	8890	8890	8890	20
304	20231120	135000	165123920	8890	8890	8890	8890	0
305	20231120	134900	165123920	8890	8890	8890	8890	0
306	20231120	134800	165123920	8890	8890	8900	8890	247
307	20231120	134700	162926970	8900	8900	8900	8900	0
308	20231120	134600	162926970	8900	8900	8900	8900	341
309	20231120	134500	159892070	8900	8900	8900	8900	6
310	20231120	134400	159838670	8900	8900	8900	8900	0
311	20231120	134300	159838670	8900	8900	8900	8900	0
312	20231120	134200	159838670	8900	8900	8900	8900	0
313	20231120	134100	159838670	8900	8900	8900	8900	0
314	20231120	134000	159838670	8900	8900	8900	8900	0
315	20231120	133900	159838670	8900	8900	8900	8900	0
316	20231120	133800	159838670	8900	8900	8900	8900	0
317	20231120	133700	159838670	8900	8900	8900	8900	0
318	20231120	133600	159838670	8900	8900	8900	8900	0
319	20231120	133500	159838670	8900	8900	8900	8900	0
320	20231120	133400	159838670	8900	8900	8900	8900	0
321	20231120	133300	159838670	8900	8900	8900	8900	0
322	20231120	133200	159838670	8900	8900	8900	8900	0
323	20231120	133100	159838670	8900	8900	8900	8900	14
324	20231120	133000	159714070	8900	8900	8900	8900	0
325	20231120	132900	159714070	8900	8910	8910	8900	101
326	20231120	132800	158815160	8900	8900	8900	8900	0
327	20231120	132700	158815160	8900	8900	8900	8900	0
328	20231120	132600	158815160	8900	8900	8900	8900	500
329	20231120	132500	154365160	8910	8910	8910	8910	0
330	20231120	132400	154365160	8910	8910	8910	8910	0
331	20231120	132300	154365160	8910	8910	8910	8910	0
332	20231120	132200	154365160	8910	8910	8910	8910	3
333	20231120	132100	154338430	8900	8900	8900	8900	0
334	20231120	132000	154338430	8900	8900	8900	8900	0
335	20231120	131900	154338430	8900	8900	8900	8900	0
336	20231120	131800	154338430	8900	8900	8900	8900	0
337	20231120	131700	154338430	8900	8900	8900	8900	0
338	20231120	131600	154338430	8900	8900	8900	8900	0
339	20231120	131500	154338430	8900	8900	8900	8900	0
340	20231120	131400	154338430	8900	8900	8900	8900	0
341	20231120	131300	154338430	8900	8900	8900	8900	0
342	20231120	131200	154338430	8900	8900	8900	8900	31
343	20231120	131100	154062530	8910	8910	8910	8910	0
344	20231120	131000	154062530	8910	8910	8910	8910	0
345	20231120	130900	154062530	8910	8910	8910	8910	0
346	20231120	130800	154062530	8910	8910	8910	8910	0
347	20231120	130700	154062530	8910	8910	8910	8910	0
348	20231120	130600	154062530	8910	8910	8910	8910	0
349	20231120	130500	154062530	8910	8910	8910	8910	0
350	20231120	130400	154062530	8910	8910	8910	8910	0
351	20231120	130300	154062530	8910	8910	8910	8910	10
352	20231120	130200	153973430	8910	8910	8910	8910	1
353	20231120	130100	153964520	8910	8910	8910	8910	0
354	20231120	130000	153964520	8910	8910	8910	8910	0
355	20231120	125900	153964520	8910	8910	8910	8910	2
356	20231120	125800	153946700	8910	8910	8910	8910	0
357	20231120	125700	153946700	8910	8910	8910	8910	0
358	20231120	125600	153946700	8910	8910	8910	8910	0
359	20231120	125500	153946700	8910	8910	8910	8910	0
360	20231120	125400	153946700	8910	8910	8910	8910	0
361	20231120	125300	153946700	8910	8910	8910	8910	0
362	20231120	125200	153946700	8910	8910	8910	8910	208
363	20231120	125100	152093420	8910	8900	8910	8900	443
364	20231120	125000	148147720	8900	8900	8900	8900	0
365	20231120	124900	148147720	8900	8900	8900	8900	0
366	20231120	124800	148147720	8900	8900	8900	8900	0
367	20231120	124700	148147720	8900	8900	8900	8900	6
368	20231120	124600	148094320	8900	8900	8900	8900	0
369	20231120	124500	148094320	8900	8900	8900	8900	0
370	20231120	124400	148094320	8900	8900	8900	8900	0
371	20231120	124300	148094320	8900	8900	8900	8900	0
372	20231120	124200	148094320	8900	8900	8900	8900	1
373	20231120	124100	148085420	8900	8900	8900	8900	0
374	20231120	124000	148085420	8900	8900	8900	8900	25
375	20231120	123900	147862920	8910	8910	8910	8910	0
376	20231120	123800	147862920	8910	8910	8910	8910	0
377	20231120	123700	147862920	8910	8910	8910	8910	0
378	20231120	123600	147862920	8910	8910	8910	8910	0
379	20231120	123500	147862920	8910	8910	8910	8910	1
380	20231120	123400	147854010	8910	8910	8910	8910	0
381	20231120	123300	147854010	8910	8910	8910	8910	0
382	20231120	123200	147854010	8910	8910	8910	8910	0
383	20231120	123100	147854010	8910	8910	8910	8910	0
384	20231120	123000	147854010	8910	8910	8910	8910	0
385	20231120	122900	147854010	8910	8910	8910	8910	0
386	20231120	122800	147854010	8910	8910	8910	8910	0
387	20231120	122700	147854010	8910	8910	8910	8910	0
388	20231120	122600	147854010	8910	8910	8910	8910	0
389	20231120	122500	147854010	8910	8910	8910	8910	0
390	20231120	122400	147854010	8910	8910	8910	8910	85
391	20231120	122300	147096660	8910	8910	8910	8910	0
392	20231120	122200	147096660	8910	8910	8910	8910	3
393	20231120	122100	147069930	8910	8910	8910	8910	0
394	20231120	122000	147069930	8910	8910	8910	8910	10
395	20231120	121900	146980830	8910	8910	8910	8910	2
396	20231120	121800	146963010	8910	8910	8910	8910	208
397	20231120	121700	145109730	8900	8900	8900	8900	105
398	20231120	121600	144175230	8900	8900	8900	8900	0
399	20231120	121500	144175230	8900	8900	8900	8900	0
400	20231120	121400	144175230	8900	8900	8900	8900	0
401	20231120	121300	144175230	8900	8900	8900	8900	0
402	20231120	121200	144175230	8900	8900	8900	8900	0
403	20231120	121100	144175230	8900	8900	8900	8900	42
404	20231120	121000	143801430	8900	8900	8900	8900	10
405	20231120	120900	143712430	8910	8910	8910	8910	0
406	20231120	120800	143712430	8910	8910	8910	8910	0
407	20231120	120700	143712430	8910	8910	8910	8910	0
408	20231120	120600	143712430	8910	8910	8910	8910	0
409	20231120	120500	143712430	8910	8910	8910	8910	0
410	20231120	120400	143712430	8910	8910	8910	8910	0
411	20231120	120300	143712430	8910	8910	8910	8910	0
412	20231120	120200	143712430	8910	8910	8910	8910	93
413	20231120	120100	142883800	8910	8910	8910	8910	193
414	20231120	120000	141164170	8910	8910	8910	8900	192
415	20231120	115900	139454150	8910	8910	8910	8910	51
416	20231120	115800	138999740	8900	8900	8900	8900	0
417	20231120	115700	138999740	8900	8900	8900	8900	0
418	20231120	115600	138999740	8900	8900	8900	8900	0
419	20231120	115500	138999740	8900	8900	8900	8900	0
420	20231120	115400	138999740	8900	8900	8900	8900	0
421	20231120	115300	138999740	8900	8890	8900	8890	430
422	20231120	115200	135172750	8890	8890	8890	8890	0
423	20231120	115100	135172750	8890	8890	8890	8890	1
424	20231120	115000	135163860	8900	8900	8900	8900	55
425	20231120	114900	134674360	8910	8910	8910	8910	0
426	20231120	114800	134674360	8910	8910	8910	8910	738
427	20231120	114700	128098780	8910	8910	8910	8910	0
428	20231120	114600	128098780	8910	8910	8910	8910	0
429	20231120	114500	128098780	8910	8910	8910	8910	0
430	20231120	114400	128098780	8910	8910	8910	8910	0
431	20231120	114300	128098780	8910	8910	8910	8910	12
432	20231120	114200	127991860	8910	8910	8910	8910	0
433	20231120	114100	127991860	8910	8910	8910	8910	0
434	20231120	114000	127991860	8910	8910	8910	8910	0
435	20231120	113900	127991860	8910	8910	8910	8910	10
436	20231120	113800	127902760	8900	8900	8900	8900	0
437	20231120	113700	127902760	8900	8900	8900	8900	2
438	20231120	113600	127884960	8900	8900	8900	8900	10
439	20231120	113500	127795960	8900	8900	8900	8900	0
440	20231120	113400	127795960	8900	8910	8910	8900	99
441	20231120	113300	126914840	8910	8910	8910	8910	0
442	20231120	113200	126914840	8910	8910	8910	8910	0
443	20231120	113100	126914840	8910	8910	8910	8910	0
444	20231120	113000	126914840	8910	8910	8910	8910	0
445	20231120	112900	126914840	8910	8910	8910	8910	0
446	20231120	112800	126914840	8910	8910	8910	8910	1
447	20231120	112700	126905930	8900	8900	8900	8900	0
448	20231120	112600	126905930	8900	8910	8910	8900	17
449	20231120	112500	126754510	8910	8910	8910	8910	0
450	20231120	112400	126754510	8910	8910	8910	8910	0
451	20231120	112300	126754510	8910	8910	8910	8910	0
452	20231120	112200	126754510	8910	8910	8910	8910	1
453	20231120	112100	126745600	8910	8910	8910	8910	10
454	20231120	112000	126656500	8900	8900	8900	8900	1
455	20231120	111900	126647600	8900	8900	8900	8900	93
456	20231120	111800	125819900	8900	8900	8900	8900	0
457	20231120	111700	125819900	8900	8900	8900	8900	0
458	20231120	111600	125819900	8900	8900	8900	8900	20
459	20231120	111500	125641900	8900	8900	8900	8900	0
460	20231120	111400	125641900	8900	8900	8900	8900	0
461	20231120	111300	125641900	8900	8900	8900	8900	0
462	20231120	111200	125641900	8900	8900	8900	8900	0
463	20231120	111100	125641900	8900	8900	8900	8900	14
464	20231120	111000	125517300	8910	8910	8910	8910	0
465	20231120	110900	125517300	8910	8910	8910	8910	12
466	20231120	110800	125410380	8910	8910	8910	8910	40
467	20231120	110700	125053980	8900	8900	8900	8900	0
468	20231120	110600	125053980	8900	8900	8900	8900	0
469	20231120	110500	125053980	8900	8900	8900	8900	0
470	20231120	110400	125053980	8900	8900	8900	8900	0
471	20231120	110300	125053980	8900	8900	8900	8900	50
472	20231120	110200	124608980	8900	8910	8910	8900	101
473	20231120	110100	123709080	8910	8910	8910	8910	0
474	20231120	110000	123709080	8910	8910	8910	8910	0
475	20231120	105900	123709080	8910	8910	8910	8910	40
476	20231120	105800	123352680	8910	8900	8910	8900	2
477	20231120	105700	123334870	8900	8910	8910	8900	61
478	20231120	105600	122791960	8910	8910	8910	8910	0
479	20231120	105500	122791960	8910	8910	8910	8910	0
480	20231120	105400	122791960	8910	8910	8910	8910	0
481	20231120	105300	122791960	8910	8910	8910	8910	0
482	20231120	105200	122791960	8910	8900	8910	8900	16
483	20231120	105100	122649440	8910	8910	8910	8910	0
484	20231120	105000	122649440	8910	8900	8910	8900	444
485	20231120	104900	118697440	8910	8910	8910	8910	0
486	20231120	104800	118697440	8910	8910	8910	8910	280
487	20231120	104700	116202640	8910	8910	8910	8910	617
488	20231120	104600	110705170	8910	8910	8910	8910	204
489	20231120	104500	108887530	8910	8910	8910	8910	11
490	20231120	104400	108789520	8920	8920	8920	8920	0
491	20231120	104300	108789520	8920	8920	8920	8920	1
492	20231120	104200	108780600	8920	8920	8920	8920	100
493	20231120	104100	107888600	8920	8920	8920	8920	150
494	20231120	104000	106550600	8920	8920	8920	8920	0
495	20231120	103900	106550600	8920	8920	8920	8920	0
496	20231120	103800	106550600	8920	8920	8920	8920	100
497	20231120	103700	105658600	8920	8920	8920	8920	0
498	20231120	103600	105658600	8920	8920	8920	8920	0
499	20231120	103500	105658600	8920	8920	8920	8920	12
500	20231120	103400	105551560	8920	8920	8920	8920	100
501	20231120	103300	104659560	8930	8930	8930	8930	5
502	20231120	103200	104614910	8930	8910	8930	8910	1040
503	20231120	103100	95334630	8910	8910	8910	8910	0
504	20231120	103000	95334630	8910	8910	8910	8910	0
505	20231120	102900	95334630	8910	8910	8910	8910	0
506	20231120	102800	95334630	8910	8910	8910	8910	0
507	20231120	102700	95334630	8910	8910	8910	8910	0
508	20231120	102600	95334630	8910	8910	8910	8910	0
509	20231120	102500	95334630	8910	8910	8910	8910	0
510	20231120	102400	95334630	8910	8900	8910	8900	192
511	20231120	102300	93624820	8910	8910	8910	8910	40
512	20231120	102200	93268420	8900	8900	8900	8900	0
513	20231120	102100	93268420	8900	8900	8900	8900	0
514	20231120	102000	93268420	8900	8900	8900	8900	0
515	20231120	101900	93268420	8900	8900	8900	8900	2
516	20231120	101800	93250620	8910	8910	8910	8910	17
517	20231120	101700	93099150	8900	8900	8900	8900	0
518	20231120	101600	93099150	8900	8900	8900	8900	26
519	20231120	101500	92867750	8900	8900	8900	8900	1
520	20231120	101400	92858850	8910	8910	8910	8910	40
521	20231120	101300	92502450	8910	8910	8910	8910	2
522	20231120	101200	92484630	8890	8890	8890	8890	303
523	20231120	101100	89790960	8910	8910	8910	8910	2796
524	20231120	101000	64878600	8910	8910	8910	8910	2
525	20231120	100900	64860780	8910	8900	8910	8900	336
526	20231120	100800	61867160	8900	8900	8900	8900	0
527	20231120	100700	61867160	8900	8900	8900	8900	0
528	20231120	100600	61867160	8900	8900	8900	8900	1
529	20231120	100500	61858260	8910	8910	8910	8910	40
530	20231120	100400	61501860	8910	8910	8910	8910	2
531	20231120	100300	61484040	8910	8910	8910	8910	0
532	20231120	100200	61484040	8910	8910	8910	8910	0
533	20231120	100100	61484040	8910	8910	8910	8910	12
534	20231120	100000	61377120	8890	8910	8910	8890	349
535	20231120	095900	58270160	8920	8920	8920	8920	0
536	20231120	095800	58270160	8920	8920	8920	8920	11
537	20231120	095700	58172040	8920	8930	8930	8920	566
538	20231120	095600	53118160	8920	8910	8920	8910	492
539	20231120	095500	48730140	8910	8890	8910	8890	6
540	20231120	095400	48676750	8890	8890	8890	8890	0
541	20231120	095300	48676750	8890	8910	8910	8890	203
542	20231120	095200	46868080	8910	8910	8910	8910	0
543	20231120	095100	46868080	8910	8900	8910	8900	400
544	20231120	095000	43306790	8900	8900	8900	8900	0
545	20231120	094900	43306790	8900	8900	8900	8900	200
546	20231120	094800	41526790	8900	8900	8900	8900	27
547	20231120	094700	41286490	8900	8900	8900	8900	342
548	20231120	094600	38242690	8900	8900	8900	8900	61
549	20231120	094500	37699790	8900	8900	8900	8900	0
550	20231120	094400	37699790	8900	8900	8900	8900	12
551	20231120	094300	37592990	8900	8900	8900	8900	50
552	20231120	094200	37147990	8890	8900	8900	8890	138
553	20231120	094100	35920670	8890	8890	8890	8890	193
554	20231120	094000	34204900	8890	8860	8890	8860	101
555	20231120	093900	33307040	8900	8900	8900	8900	5
556	20231120	093800	33262540	8900	8900	8900	8900	2
557	20231120	093700	33244740	8900	8900	8900	8900	131
558	20231120	093600	32078840	8900	8900	8900	8900	13
559	20231120	093500	31963140	8890	8890	8890	8890	76
560	20231120	093400	31287500	8880	8880	8880	8880	0
561	20231120	093300	31287500	8880	8880	8880	8880	19
562	20231120	093200	31118780	8880	8880	8880	8880	202
563	20231120	093100	29325020	8880	8880	8880	8880	5
564	20231120	093000	29280620	8890	8890	8890	8890	0
565	20231120	092900	29280620	8890	8890	8890	8890	0
566	20231120	092800	29280620	8890	8890	8890	8890	500
567	20231120	092700	24835620	8890	8890	8890	8890	12
568	20231120	092600	24728940	8890	8890	8890	8890	0
569	20231120	092500	24728940	8890	8880	8890	8880	500
570	20231120	092400	20285610	8890	8890	8890	8890	0
571	20231120	092300	20285610	8890	8890	8890	8890	0
572	20231120	092200	20285610	8890	8890	8890	8890	0
573	20231120	092100	20285610	8890	8890	8890	8890	30
574	20231120	092000	20018910	8900	8850	8900	8850	447
575	20231120	091900	16052300	8850	8850	8850	8850	3
576	20231120	091800	16025750	8850	8850	8850	8850	5
577	20231120	091700	15981500	8850	8850	8850	8850	4
578	20231120	091600	15946100	8850	8850	8850	8840	10
579	20231120	091500	15857660	8850	8850	8850	8850	1
580	20231120	091400	15848810	8860	8850	8860	8840	9
581	20231120	091300	15769210	8860	8860	8860	8860	0
582	20231120	091200	15769210	8860	8860	8860	8860	0
583	20231120	091100	15769210	8860	8860	8860	8860	13
584	20231120	091000	15654030	8870	8870	8870	8870	0
585	20231120	090900	15654030	8870	8870	8870	8870	5
586	20231120	090800	15609680	8860	8860	8860	8860	0
587	20231120	090700	15609680	8860	8860	8860	8860	0
588	20231120	090600	15609680	8860	8820	8860	8820	1036
589	20231120	090500	6450750	8820	8830	8830	8820	27
590	20231120	090400	6212390	8830	8830	8830	8830	0
591	20231120	090300	6212390	8830	8830	8830	8830	4
592	20231120	090200	6177070	8810	8790	8810	8790	408
593	20231120	090100	2590550	8770	8770	8770	8770	0
594	20231120	090000	2590550	8770	8790	8790	8770	295