KissMeData/017480/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185700	89907970	5090	5090	5090	5090	380
3	20231120	185600	89907970	5090	5090	5090	5090	0
4	20231120	185500	89907970	5090	5090	5090	5090	0
5	20231120	185400	89907970	5090	5090	5090	5090	0
6	20231120	185300	89907970	5090	5090	5090	5090	0
7	20231120	185200	89907970	5090	5090	5090	5090	0
8	20231120	185100	89907970	5090	5090	5090	5090	0
9	20231120	185000	89907970	5090	5090	5090	5090	0
10	20231120	184900	89907970	5090	5090	5090	5090	0
11	20231120	184800	89907970	5090	5090	5090	5090	0
12	20231120	184700	89907970	5090	5090	5090	5090	0
13	20231120	184600	89907970	5090	5090	5090	5090	0
14	20231120	184500	89907970	5090	5090	5090	5090	0
15	20231120	184400	89907970	5090	5090	5090	5090	0
16	20231120	184300	89907970	5090	5090	5090	5090	0
17	20231120	184200	89907970	5090	5090	5090	5090	0
18	20231120	184100	89907970	5090	5090	5090	5090	0
19	20231120	184000	89907970	5090	5090	5090	5090	0
20	20231120	183900	89907970	5090	5090	5090	5090	0
21	20231120	183800	89907970	5090	5090	5090	5090	0
22	20231120	183700	89907970	5090	5090	5090	5090	0
23	20231120	183600	89907970	5090	5090	5090	5090	0
24	20231120	183500	89907970	5090	5090	5090	5090	0
25	20231120	183400	89907970	5090	5090	5090	5090	0
26	20231120	183300	89907970	5090	5090	5090	5090	0
27	20231120	183200	89907970	5090	5090	5090	5090	0
28	20231120	183100	89907970	5090	5090	5090	5090	0
29	20231120	183000	89907970	5090	5090	5090	5090	0
30	20231120	182900	89907970	5090	5090	5090	5090	0
31	20231120	182800	89907970	5090	5090	5090	5090	0
32	20231120	182700	89907970	5090	5090	5090	5090	380
33	20231120	182600	89907970	5090	5090	5090	5090	0
34	20231120	182500	89907970	5090	5090	5090	5090	0
35	20231120	182400	89907970	5090	5090	5090	5090	0
36	20231120	182300	89907970	5090	5090	5090	5090	0
37	20231120	182200	89907970	5090	5090	5090	5090	0
38	20231120	182100	89907970	5090	5090	5090	5090	0
39	20231120	182000	89907970	5090	5090	5090	5090	0
40	20231120	181900	89907970	5090	5090	5090	5090	0
41	20231120	181800	89907970	5090	5090	5090	5090	0
42	20231120	181700	89907970	5090	5090	5090	5090	0
43	20231120	181600	89907970	5090	5090	5090	5090	0
44	20231120	181500	89907970	5090	5090	5090	5090	0
45	20231120	181400	89907970	5090	5090	5090	5090	0
46	20231120	181300	89907970	5090	5090	5090	5090	0
47	20231120	181200	89907970	5090	5090	5090	5090	0
48	20231120	181100	89907970	5090	5090	5090	5090	0
49	20231120	181000	89907970	5090	5090	5090	5090	0
50	20231120	180900	89907970	5090	5090	5090	5090	0
51	20231120	180800	89907970	5090	5090	5090	5090	0
52	20231120	180700	89907970	5090	5090	5090	5090	0
53	20231120	180600	89907970	5090	5090	5090	5090	0
54	20231120	180500	89907970	5090	5090	5090	5090	0
55	20231120	180400	89907970	5090	5090	5090	5090	0
56	20231120	180300	89907970	5090	5090	5090	5090	0
57	20231120	180200	89907970	5090	5090	5090	5090	0
58	20231120	180100	89907970	5090	5090	5090	5090	0
59	20231120	180000	89907970	5090	5090	5090	5090	0
60	20231120	175900	89907970	5090	5090	5090	5090	0
61	20231120	175800	89907970	5090	5090	5090	5090	0
62	20231120	175700	89907970	5090	5090	5090	5090	380
63	20231120	175600	89907970	5090	5090	5090	5090	0
64	20231120	175500	89907970	5090	5090	5090	5090	0
65	20231120	175400	89907970	5090	5090	5090	5090	0
66	20231120	175300	89907970	5090	5090	5090	5090	0
67	20231120	175200	89907970	5090	5090	5090	5090	0
68	20231120	175100	89907970	5090	5090	5090	5090	0
69	20231120	175000	89907970	5090	5090	5090	5090	0
70	20231120	174900	89907970	5090	5090	5090	5090	0
71	20231120	174800	89907970	5090	5090	5090	5090	0
72	20231120	174700	89907970	5090	5090	5090	5090	0
73	20231120	174600	89907970	5090	5090	5090	5090	0
74	20231120	174500	89907970	5090	5090	5090	5090	0
75	20231120	174400	89907970	5090	5090	5090	5090	0
76	20231120	174300	89907970	5090	5090	5090	5090	0
77	20231120	174200	89907970	5090	5090	5090	5090	0
78	20231120	174100	89907970	5090	5090	5090	5090	0
79	20231120	174000	89907970	5090	5090	5090	5090	0
80	20231120	173900	89907970	5090	5090	5090	5090	0
81	20231120	173800	89907970	5090	5090	5090	5090	0
82	20231120	173700	89907970	5090	5090	5090	5090	0
83	20231120	173600	89907970	5090	5090	5090	5090	0
84	20231120	173500	89907970	5090	5090	5090	5090	0
85	20231120	173400	89907970	5090	5090	5090	5090	0
86	20231120	173300	89907970	5090	5090	5090	5090	0
87	20231120	173200	89907970	5090	5090	5090	5090	0
88	20231120	173100	89907970	5090	5090	5090	5090	0
89	20231120	173000	89907970	5090	5090	5090	5090	0
90	20231120	172900	89907970	5090	5090	5090	5090	0
91	20231120	172800	89907970	5090	5090	5090	5090	0
92	20231120	172700	89907970	5090	5090	5090	5090	380
93	20231120	172600	89907970	5090	5090	5090	5090	0
94	20231120	172500	89907970	5090	5090	5090	5090	0
95	20231120	172400	89907970	5090	5090	5090	5090	0
96	20231120	172300	89907970	5090	5090	5090	5090	0
97	20231120	172200	89907970	5090	5090	5090	5090	0
98	20231120	172100	89907970	5090	5090	5090	5090	0
99	20231120	172000	89907970	5090	5090	5090	5090	0
100	20231120	171900	89907970	5090	5090	5090	5090	0
101	20231120	171800	89907970	5090	5090	5090	5090	0
102	20231120	171700	89907970	5090	5090	5090	5090	0
103	20231120	171600	89907970	5090	5090	5090	5090	0
104	20231120	171500	89907970	5090	5090	5090	5090	0
105	20231120	171400	89907970	5090	5090	5090	5090	0
106	20231120	171300	89907970	5090	5090	5090	5090	0
107	20231120	171200	89907970	5090	5090	5090	5090	0
108	20231120	171100	89907970	5090	5090	5090	5090	0
109	20231120	171000	89907970	5090	5090	5090	5090	0
110	20231120	170900	89907970	5090	5090	5090	5090	0
111	20231120	170800	89907970	5090	5090	5090	5090	0
112	20231120	170700	89907970	5090	5090	5090	5090	0
113	20231120	170600	89907970	5090	5090	5090	5090	0
114	20231120	170500	89907970	5090	5090	5090	5090	0
115	20231120	170400	89907970	5090	5090	5090	5090	0
116	20231120	170300	89907970	5090	5090	5090	5090	0
117	20231120	170200	89907970	5090	5090	5090	5090	0
118	20231120	170100	89907970	5090	5090	5090	5090	0
119	20231120	170000	89907970	5090	5090	5090	5090	0
120	20231120	165900	89907970	5090	5090	5090	5090	0
121	20231120	165800	89907970	5090	5090	5090	5090	0
122	20231120	165700	89907970	5090	5090	5090	5090	380
123	20231120	165600	89907970	5090	5090	5090	5090	0
124	20231120	165500	89907970	5090	5090	5090	5090	0
125	20231120	165400	89907970	5090	5090	5090	5090	0
126	20231120	165300	89907970	5090	5090	5090	5090	0
127	20231120	165200	89907970	5090	5090	5090	5090	0
128	20231120	165100	89907970	5090	5090	5090	5090	0
129	20231120	165000	89907970	5090	5090	5090	5090	0
130	20231120	164900	89907970	5090	5090	5090	5090	0
131	20231120	164800	89907970	5090	5090	5090	5090	0
132	20231120	164700	89907970	5090	5090	5090	5090	0
133	20231120	164600	89907970	5090	5090	5090	5090	0
134	20231120	164500	89907970	5090	5090	5090	5090	0
135	20231120	164400	89907970	5090	5090	5090	5090	0
136	20231120	164300	89907970	5090	5090	5090	5090	0
137	20231120	164200	89907970	5090	5090	5090	5090	0
138	20231120	164100	89907970	5090	5090	5090	5090	0
139	20231120	164000	89907970	5090	5090	5090	5090	0
140	20231120	163900	89907970	5090	5090	5090	5090	0
141	20231120	163800	89907970	5090	5090	5090	5090	0
142	20231120	163700	89907970	5090	5090	5090	5090	0
143	20231120	163600	89907970	5090	5090	5090	5090	0
144	20231120	163500	89907970	5090	5090	5090	5090	0
145	20231120	163400	89907970	5090	5090	5090	5090	0
146	20231120	163300	89907970	5090	5090	5090	5090	0
147	20231120	163200	89907970	5090	5090	5090	5090	0
148	20231120	163100	89907970	5090	5090	5090	5090	0
149	20231120	163000	89907970	5090	5090	5090	5090	0
150	20231120	162900	89907970	5090	5090	5090	5090	0
151	20231120	162800	89907970	5090	5090	5090	5090	0
152	20231120	162700	89907970	5090	5090	5090	5090	380
153	20231120	162600	89907970	5090	5090	5090	5090	0
154	20231120	162500	89907970	5090	5090	5090	5090	0
155	20231120	162400	89907970	5090	5090	5090	5090	0
156	20231120	162300	89907970	5090	5090	5090	5090	0
157	20231120	162200	89907970	5090	5090	5090	5090	0
158	20231120	162100	89907970	5090	5090	5090	5090	0
159	20231120	162000	89907970	5090	5090	5090	5090	0
160	20231120	161900	89907970	5090	5090	5090	5090	0
161	20231120	161800	89907970	5090	5090	5090	5090	0
162	20231120	161700	89907970	5090	5090	5090	5090	0
163	20231120	161600	89907970	5090	5090	5090	5090	0
164	20231120	161500	89907970	5090	5090	5090	5090	0
165	20231120	161400	89907970	5090	5090	5090	5090	0
166	20231120	161300	89907970	5090	5090	5090	5090	0
167	20231120	161200	89907970	5090	5090	5090	5090	0
168	20231120	161100	89907970	5090	5090	5090	5090	0
169	20231120	161000	89907970	5090	5090	5090	5090	0
170	20231120	160900	89907970	5090	5090	5090	5090	0
171	20231120	160800	89907970	5090	5090	5090	5090	0
172	20231120	160700	89907970	5090	5090	5090	5090	0
173	20231120	160600	89907970	5090	5090	5090	5090	0
174	20231120	160500	89907970	5090	5090	5090	5090	0
175	20231120	160400	89907970	5090	5090	5090	5090	0
176	20231120	160300	89907970	5090	5090	5090	5090	0
177	20231120	160200	89907970	5090	5090	5090	5090	0
178	20231120	160100	89907970	5090	5090	5090	5090	0
179	20231120	160000	89907970	5090	5090	5090	5090	0
180	20231120	155900	89907970	5090	5090	5090	5090	0
181	20231120	155800	89907970	5090	5090	5090	5090	0
182	20231120	155700	89907970	5090	5090	5090	5090	380
183	20231120	155600	89907970	5090	5090	5090	5090	0
184	20231120	155500	89907970	5090	5090	5090	5090	0
185	20231120	155400	89907970	5090	5090	5090	5090	0
186	20231120	155300	89907970	5090	5090	5090	5090	0
187	20231120	155200	89907970	5090	5090	5090	5090	0
188	20231120	155100	89907970	5090	5090	5090	5090	0
189	20231120	155000	89907970	5090	5090	5090	5090	0
190	20231120	154900	89907970	5090	5090	5090	5090	0
191	20231120	154800	89907970	5090	5090	5090	5090	0
192	20231120	154700	89907970	5090	5090	5090	5090	0
193	20231120	154600	89907970	5090	5090	5090	5090	0
194	20231120	154500	89907970	5090	5090	5090	5090	0
195	20231120	154400	89907970	5090	5090	5090	5090	0
196	20231120	154300	89907970	5090	5090	5090	5090	0
197	20231120	154200	89907970	5090	5090	5090	5090	0
198	20231120	154100	89907970	5090	5090	5090	5090	0
199	20231120	154000	89907970	5090	5090	5090	5090	0
200	20231120	153900	89907970	5090	5090	5090	5090	0
201	20231120	153800	89907970	5090	5090	5090	5090	0
202	20231120	153700	89907970	5090	5090	5090	5090	0
203	20231120	153600	89907970	5090	5090	5090	5090	0
204	20231120	153500	89907970	5090	5090	5090	5090	0
205	20231120	153400	89907970	5090	5090	5090	5090	0
206	20231120	153300	89907970	5090	5090	5090	5090	0
207	20231120	153200	89907970	5090	5090	5090	5090	0
208	20231120	153100	89907970	5090	5090	5090	5090	0
209	20231120	153000	89907970	5090	5090	5090	5090	380
210	20231120	152900	87973770	5090	5090	5090	5090	0
211	20231120	152800	87973770	5090	5090	5090	5090	0
212	20231120	152700	87973770	5090	5090	5090	5090	0
213	20231120	152600	87973770	5090	5090	5090	5090	0
214	20231120	152500	87973770	5090	5090	5090	5090	0
215	20231120	152400	87973770	5090	5090	5090	5090	0
216	20231120	152300	87973770	5090	5090	5090	5090	0
217	20231120	152200	87973770	5090	5090	5090	5090	0
218	20231120	152100	87973770	5090	5090	5090	5090	0
219	20231120	152000	87973770	5090	5090	5090	5090	0
220	20231120	151900	87973770	5090	5100	5100	5090	648
221	20231120	151800	84669520	5090	5090	5100	5090	177
222	20231120	151700	83768570	5090	5090	5090	5090	0
223	20231120	151600	83768570	5090	5090	5090	5090	106
224	20231120	151500	83229030	5100	5100	5100	5100	0
225	20231120	151400	83229030	5100	5100	5100	5100	0
226	20231120	151300	83229030	5100	5100	5100	5100	0
227	20231120	151200	83229030	5100	5100	5100	5100	0
228	20231120	151100	83229030	5100	5100	5100	5100	65
229	20231120	151000	82897530	5100	5110	5110	5100	20
230	20231120	150900	82795410	5100	5100	5100	5100	20
231	20231120	150800	82693410	5120	5120	5120	5120	6
232	20231120	150700	82662690	5110	5110	5110	5110	251
233	20231120	150600	81380080	5100	5100	5100	5100	0
234	20231120	150500	81380080	5100	5100	5100	5100	0
235	20231120	150400	81380080	5100	5100	5100	5100	0
236	20231120	150300	81380080	5100	5100	5100	5100	0
237	20231120	150200	81380080	5100	5100	5100	5100	0
238	20231120	150100	81380080	5100	5100	5100	5100	0
239	20231120	150000	81380080	5100	5100	5100	5100	12
240	20231120	145900	81318880	5100	5100	5100	5100	800
241	20231120	145800	77238880	5100	5100	5100	5100	1
242	20231120	145700	77233780	5100	5100	5100	5100	0
243	20231120	145600	77233780	5100	5100	5100	5100	128
244	20231120	145500	76580980	5110	5110	5110	5110	0
245	20231120	145400	76580980	5110	5110	5110	5110	0
246	20231120	145300	76580980	5110	5110	5110	5110	0
247	20231120	145200	76580980	5110	5110	5110	5110	0
248	20231120	145100	76580980	5110	5110	5110	5110	1
249	20231120	145000	76575870	5100	5100	5100	5100	0
250	20231120	144900	76575870	5100	5100	5100	5100	0
251	20231120	144800	76575870	5100	5100	5100	5100	0
252	20231120	144700	76575870	5100	5100	5100	5100	58
253	20231120	144600	76280070	5100	5100	5100	5100	0
254	20231120	144500	76280070	5100	5100	5100	5100	0
255	20231120	144400	76280070	5100	5100	5100	5100	0
256	20231120	144300	76280070	5100	5100	5100	5100	6
257	20231120	144200	76249470	5100	5100	5100	5100	0
258	20231120	144100	76249470	5100	5100	5100	5100	54
259	20231120	144000	75974070	5110	5110	5110	5110	0
260	20231120	143900	75974070	5110	5110	5110	5110	0
261	20231120	143800	75974070	5110	5110	5110	5110	31
262	20231120	143700	75815660	5100	5100	5100	5100	0
263	20231120	143600	75815660	5100	5100	5100	5100	0
264	20231120	143500	75815660	5100	5100	5100	5100	0
265	20231120	143400	75815660	5100	5100	5100	5100	0
266	20231120	143300	75815660	5100	5100	5100	5100	0
267	20231120	143200	75815660	5100	5100	5100	5100	0
268	20231120	143100	75815660	5100	5100	5100	5100	0
269	20231120	143000	75815660	5100	5100	5100	5100	0
270	20231120	142900	75815660	5100	5100	5100	5100	0
271	20231120	142800	75815660	5100	5100	5100	5100	0
272	20231120	142700	75815660	5100	5100	5100	5100	100
273	20231120	142600	75305660	5110	5110	5110	5110	0
274	20231120	142500	75305660	5110	5110	5110	5110	90
275	20231120	142400	74845760	5110	5110	5110	5110	0
276	20231120	142300	74845760	5110	5110	5110	5110	10
277	20231120	142200	74794660	5120	5120	5120	5120	0
278	20231120	142100	74794660	5120	5120	5120	5120	0
279	20231120	142000	74794660	5120	5120	5120	5120	0
280	20231120	141900	74794660	5120	5120	5120	5120	0
281	20231120	141800	74794660	5120	5120	5120	5120	0
282	20231120	141700	74794660	5120	5120	5120	5120	1
283	20231120	141600	74789540	5110	5110	5110	5110	5
284	20231120	141500	74763990	5110	5110	5110	5110	0
285	20231120	141400	74763990	5110	5110	5110	5110	60
286	20231120	141300	74457390	5110	5110	5110	5110	941
287	20231120	141200	69648880	5110	5110	5110	5110	718
288	20231120	141100	65979900	5080	5080	5080	5080	0
289	20231120	141000	65979900	5080	5080	5080	5080	0
290	20231120	140900	65979900	5080	5080	5080	5080	0
291	20231120	140800	65979900	5080	5080	5080	5080	0
292	20231120	140700	65979900	5080	5080	5080	5080	0
293	20231120	140600	65979900	5080	5080	5080	5080	0
294	20231120	140500	65979900	5080	5080	5080	5080	0
295	20231120	140400	65979900	5080	5080	5080	5080	0
296	20231120	140300	65979900	5080	5080	5080	5080	150
297	20231120	140200	65217900	5080	5080	5080	5080	0
298	20231120	140100	65217900	5080	5080	5080	5080	0
299	20231120	140000	65217900	5080	5080	5080	5080	0
300	20231120	135900	65217900	5080	5090	5090	5080	900
301	20231120	135800	60645100	5090	5090	5090	5090	0
302	20231120	135700	60645100	5090	5090	5090	5090	0
303	20231120	135600	60645100	5090	5090	5090	5090	21
304	20231120	135500	60538210	5090	5090	5090	5090	0
305	20231120	135400	60538210	5090	5090	5090	5090	0
306	20231120	135300	60538210	5090	5090	5090	5090	0
307	20231120	135200	60538210	5090	5090	5090	5090	0
308	20231120	135100	60538210	5090	5090	5090	5090	0
309	20231120	135000	60538210	5090	5090	5090	5090	300
310	20231120	134900	59011210	5110	5110	5110	5110	0
311	20231120	134800	59011210	5110	5110	5110	5110	0
312	20231120	134700	59011210	5110	5110	5110	5110	0
313	20231120	134600	59011210	5110	5110	5110	5110	0
314	20231120	134500	59011210	5110	5110	5110	5110	0
315	20231120	134400	59011210	5110	5110	5110	5110	0
316	20231120	134300	59011210	5110	5110	5110	5110	0
317	20231120	134200	59011210	5110	5110	5110	5110	0
318	20231120	134100	59011210	5110	5110	5110	5110	2
319	20231120	134000	59000990	5090	5090	5090	5090	0
320	20231120	133900	59000990	5090	5090	5090	5090	0
321	20231120	133800	59000990	5090	5090	5090	5090	10
322	20231120	133700	58950090	5100	5100	5100	5100	0
323	20231120	133600	58950090	5100	5100	5100	5100	0
324	20231120	133500	58950090	5100	5100	5100	5100	0
325	20231120	133400	58950090	5100	5100	5100	5100	0
326	20231120	133300	58950090	5100	5100	5100	5100	0
327	20231120	133200	58950090	5100	5100	5100	5100	0
328	20231120	133100	58950090	5100	5100	5100	5100	0
329	20231120	133000	58950090	5100	5100	5100	5100	0
330	20231120	132900	58950090	5100	5100	5100	5100	690
331	20231120	132800	55431090	5100	5090	5100	5090	60
332	20231120	132700	55125440	5090	5100	5100	5090	54
333	20231120	132600	54850570	5090	5090	5090	5090	0
334	20231120	132500	54850570	5090	5090	5090	5090	0
335	20231120	132400	54850570	5090	5090	5090	5090	0
336	20231120	132300	54850570	5090	5090	5090	5090	0
337	20231120	132200	54850570	5090	5090	5090	5090	0
338	20231120	132100	54850570	5090	5090	5090	5090	0
339	20231120	132000	54850570	5090	5090	5090	5090	0
340	20231120	131900	54850570	5090	5090	5090	5090	0
341	20231120	131800	54850570	5090	5090	5090	5090	0
342	20231120	131700	54850570	5090	5090	5090	5090	0
343	20231120	131600	54850570	5090	5090	5090	5090	0
344	20231120	131500	54850570	5090	5090	5090	5090	0
345	20231120	131400	54850570	5090	5090	5090	5090	0
346	20231120	131300	54850570	5090	5090	5090	5090	0
347	20231120	131200	54850570	5090	5090	5090	5090	0
348	20231120	131100	54850570	5090	5090	5090	5090	0
349	20231120	131000	54850570	5090	5090	5090	5090	145
350	20231120	130900	54112520	5090	5090	5090	5090	0
351	20231120	130800	54112520	5090	5090	5090	5090	0
352	20231120	130700	54112520	5090	5090	5090	5090	0
353	20231120	130600	54112520	5090	5090	5090	5090	0
354	20231120	130500	54112520	5090	5090	5090	5090	0
355	20231120	130400	54112520	5090	5090	5090	5090	0
356	20231120	130300	54112520	5090	5090	5090	5090	0
357	20231120	130200	54112520	5090	5090	5090	5090	0
358	20231120	130100	54112520	5090	5090	5090	5090	0
359	20231120	130000	54112520	5090	5090	5090	5090	0
360	20231120	125900	54112520	5090	5090	5090	5090	200
361	20231120	125800	53094520	5090	5090	5090	5090	1
362	20231120	125700	53089430	5090	5090	5090	5090	0
363	20231120	125600	53089430	5090	5090	5090	5090	0
364	20231120	125500	53089430	5090	5090	5090	5090	0
365	20231120	125400	53089430	5090	5090	5090	5090	0
366	20231120	125300	53089430	5090	5090	5090	5090	0
367	20231120	125200	53089430	5090	5090	5090	5090	0
368	20231120	125100	53089430	5090	5090	5090	5090	0
369	20231120	125000	53089430	5090	5090	5090	5090	19
370	20231120	124900	52992720	5090	5090	5090	5090	0
371	20231120	124800	52992720	5090	5090	5090	5090	0
372	20231120	124700	52992720	5090	5090	5090	5090	200
373	20231120	124600	51974720	5080	5080	5080	5080	13
374	20231120	124500	51908680	5080	5080	5080	5080	0
375	20231120	124400	51908680	5080	5080	5080	5080	0
376	20231120	124300	51908680	5080	5080	5080	5080	0
377	20231120	124200	51908680	5080	5080	5080	5080	0
378	20231120	124100	51908680	5080	5080	5080	5080	0
379	20231120	124000	51908680	5080	5080	5080	5080	0
380	20231120	123900	51908680	5080	5080	5080	5080	0
381	20231120	123800	51908680	5080	5080	5080	5080	0
382	20231120	123700	51908680	5080	5080	5080	5080	0
383	20231120	123600	51908680	5080	5080	5080	5080	0
384	20231120	123500	51908680	5080	5080	5080	5080	0
385	20231120	123400	51908680	5080	5080	5080	5080	0
386	20231120	123300	51908680	5080	5080	5080	5080	0
387	20231120	123200	51908680	5080	5080	5080	5080	0
388	20231120	123100	51908680	5080	5080	5080	5080	0
389	20231120	123000	51908680	5080	5080	5080	5080	0
390	20231120	122900	51908680	5080	5080	5080	5080	0
391	20231120	122800	51908680	5080	5080	5080	5080	0
392	20231120	122700	51908680	5080	5080	5080	5080	0
393	20231120	122600	51908680	5080	5080	5080	5080	5
394	20231120	122500	51883280	5090	5090	5090	5090	0
395	20231120	122400	51883280	5090	5090	5090	5090	0
396	20231120	122300	51883280	5090	5090	5090	5090	0
397	20231120	122200	51883280	5090	5090	5090	5090	0
398	20231120	122100	51883280	5090	5090	5090	5090	0
399	20231120	122000	51883280	5090	5090	5090	5090	2
400	20231120	121900	51873100	5080	5080	5080	5080	0
401	20231120	121800	51873100	5080	5080	5080	5080	0
402	20231120	121700	51873100	5080	5080	5080	5080	163
403	20231120	121600	51045060	5080	5080	5080	5080	12
404	20231120	121500	50984100	5080	5080	5080	5080	0
405	20231120	121400	50984100	5080	5080	5080	5080	0
406	20231120	121300	50984100	5080	5080	5080	5080	0
407	20231120	121200	50984100	5080	5080	5080	5080	0
408	20231120	121100	50984100	5080	5080	5080	5080	0
409	20231120	121000	50984100	5080	5080	5080	5080	0
410	20231120	120900	50984100	5080	5080	5080	5080	0
411	20231120	120800	50984100	5080	5080	5080	5080	0
412	20231120	120700	50984100	5080	5080	5080	5080	0
413	20231120	120600	50984100	5080	5080	5080	5080	0
414	20231120	120500	50984100	5080	5080	5080	5080	0
415	20231120	120400	50984100	5080	5080	5080	5080	0
416	20231120	120300	50984100	5080	5080	5080	5080	0
417	20231120	120200	50984100	5080	5080	5080	5080	0
418	20231120	120100	50984100	5080	5080	5080	5080	0
419	20231120	120000	50984100	5080	5080	5080	5080	0
420	20231120	115900	50984100	5080	5080	5080	5080	0
421	20231120	115800	50984100	5080	5080	5080	5080	0
422	20231120	115700	50984100	5080	5080	5080	5080	0
423	20231120	115600	50984100	5080	5080	5080	5080	0
424	20231120	115500	50984100	5080	5080	5080	5080	1
425	20231120	115400	50979020	5080	5080	5080	5080	0
426	20231120	115300	50979020	5080	5080	5080	5080	0
427	20231120	115200	50979020	5080	5080	5080	5080	0
428	20231120	115100	50979020	5080	5080	5080	5080	0
429	20231120	115000	50979020	5080	5080	5080	5080	0
430	20231120	114900	50979020	5080	5080	5080	5080	0
431	20231120	114800	50979020	5080	5080	5080	5080	0
432	20231120	114700	50979020	5080	5080	5080	5080	0
433	20231120	114600	50979020	5080	5080	5080	5080	0
434	20231120	114500	50979020	5080	5080	5080	5080	0
435	20231120	114400	50979020	5080	5080	5080	5080	20
436	20231120	114300	50877420	5090	5090	5090	5090	0
437	20231120	114200	50877420	5090	5090	5090	5090	0
438	20231120	114100	50877420	5090	5090	5090	5090	0
439	20231120	114000	50877420	5090	5090	5090	5090	0
440	20231120	113900	50877420	5090	5090	5090	5090	0
441	20231120	113800	50877420	5090	5090	5090	5090	10
442	20231120	113700	50826520	5090	5090	5090	5090	0
443	20231120	113600	50826520	5090	5090	5090	5090	12
444	20231120	113500	50765440	5090	5090	5090	5090	0
445	20231120	113400	50765440	5090	5090	5090	5090	0
446	20231120	113300	50765440	5090	5090	5090	5090	0
447	20231120	113200	50765440	5090	5090	5090	5090	0
448	20231120	113100	50765440	5090	5090	5090	5090	0
449	20231120	113000	50765440	5090	5090	5090	5090	1
450	20231120	112900	50760350	5090	5090	5090	5090	0
451	20231120	112800	50760350	5090	5090	5090	5090	0
452	20231120	112700	50760350	5090	5090	5090	5090	50
453	20231120	112600	50505850	5080	5080	5080	5080	0
454	20231120	112500	50505850	5080	5080	5080	5080	0
455	20231120	112400	50505850	5080	5080	5080	5080	0
456	20231120	112300	50505850	5080	5080	5080	5080	0
457	20231120	112200	50505850	5080	5080	5080	5080	0
458	20231120	112100	50505850	5080	5080	5080	5080	0
459	20231120	112000	50505850	5080	5080	5080	5080	2
460	20231120	111900	50495690	5070	5070	5070	5070	0
461	20231120	111800	50495690	5070	5080	5080	5070	1000
462	20231120	111700	45422280	5100	5100	5100	5100	0
463	20231120	111600	45422280	5100	5100	5100	5100	1
464	20231120	111500	45417180	5100	5100	5100	5100	2
465	20231120	111400	45406980	5100	5100	5100	5100	0
466	20231120	111300	45406980	5100	5100	5100	5100	0
467	20231120	111200	45406980	5100	5100	5100	5100	0
468	20231120	111100	45406980	5100	5100	5100	5100	0
469	20231120	111000	45406980	5100	5100	5100	5100	0
470	20231120	110900	45406980	5100	5090	5100	5090	196
471	20231120	110800	44407430	5090	5090	5090	5090	0
472	20231120	110700	44407430	5090	5090	5090	5090	0
473	20231120	110600	44407430	5090	5090	5090	5090	0
474	20231120	110500	44407430	5090	5090	5090	5090	0
475	20231120	110400	44407430	5090	5090	5090	5090	0
476	20231120	110300	44407430	5090	5090	5090	5090	7
477	20231120	110200	44371800	5100	5100	5100	5100	0
478	20231120	110100	44371800	5100	5100	5100	5100	0
479	20231120	110000	44371800	5100	5100	5100	5100	0
480	20231120	105900	44371800	5100	5100	5100	5100	0
481	20231120	105800	44371800	5100	5100	5100	5100	0
482	20231120	105700	44371800	5100	5100	5100	5100	0
483	20231120	105600	44371800	5100	5100	5100	5100	0
484	20231120	105500	44371800	5100	5100	5100	5100	216
485	20231120	105400	43270200	5100	5100	5100	5100	0
486	20231120	105300	43270200	5100	5100	5100	5100	0
487	20231120	105200	43270200	5100	5100	5100	5100	0
488	20231120	105100	43270200	5100	5100	5100	5100	0
489	20231120	105000	43270200	5100	5100	5100	5100	0
490	20231120	104900	43270200	5100	5100	5100	5100	0
491	20231120	104800	43270200	5100	5100	5100	5100	0
492	20231120	104700	43270200	5100	5100	5100	5100	0
493	20231120	104600	43270200	5100	5100	5100	5100	0
494	20231120	104500	43270200	5100	5100	5100	5100	1
495	20231120	104400	43265100	5100	5100	5100	5100	0
496	20231120	104300	43265100	5100	5100	5100	5100	0
497	20231120	104200	43265100	5100	5100	5100	5100	0
498	20231120	104100	43265100	5100	5100	5100	5100	0
499	20231120	104000	43265100	5100	5100	5100	5100	4
500	20231120	103900	43244700	5100	5100	5100	5100	10
501	20231120	103800	43193700	5100	5100	5100	5100	0
502	20231120	103700	43193700	5100	5100	5100	5100	1
503	20231120	103600	43188600	5100	5100	5100	5100	4
504	20231120	103500	43168200	5100	5100	5100	5100	0
505	20231120	103400	43168200	5100	5090	5100	5090	626
506	20231120	103300	39976410	5080	5080	5080	5070	227
507	20231120	103200	38824620	5070	5070	5070	5070	0
508	20231120	103100	38824620	5070	5070	5070	5070	1
509	20231120	103000	38819550	5070	5070	5070	5070	32
510	20231120	102900	38657310	5060	5060	5060	5060	0
511	20231120	102800	38657310	5060	5070	5070	5060	1739
512	20231120	102700	29856280	5090	5090	5090	5090	0
513	20231120	102600	29856280	5090	5090	5090	5090	0
514	20231120	102500	29856280	5090	5090	5090	5090	0
515	20231120	102400	29856280	5090	5090	5090	5090	0
516	20231120	102300	29856280	5090	5090	5090	5090	0
517	20231120	102200	29856280	5090	5090	5090	5090	0
518	20231120	102100	29856280	5090	5090	5090	5090	85
519	20231120	102000	29423630	5090	5090	5090	5090	0
520	20231120	101900	29423630	5090	5090	5090	5090	0
521	20231120	101800	29423630	5090	5090	5090	5090	0
522	20231120	101700	29423630	5090	5090	5090	5090	0
523	20231120	101600	29423630	5090	5090	5090	5090	1
524	20231120	101500	29418540	5070	5070	5070	5070	0
525	20231120	101400	29418540	5070	5070	5070	5070	0
526	20231120	101300	29418540	5070	5070	5070	5070	100
527	20231120	101200	28911540	5070	5080	5080	5070	100
528	20231120	101100	28404460	5080	5090	5090	5080	102
529	20231120	101000	27886240	5090	5090	5090	5090	21
530	20231120	100900	27779350	5090	5090	5090	5090	1
531	20231120	100800	27774260	5090	5090	5090	5090	31
532	20231120	100700	27616470	5090	5090	5090	5090	0
533	20231120	100600	27616470	5090	5090	5090	5090	0
534	20231120	100500	27616470	5090	5090	5090	5090	0
535	20231120	100400	27616470	5090	5090	5090	5090	0
536	20231120	100300	27616470	5090	5090	5090	5090	0
537	20231120	100200	27616470	5090	5090	5090	5090	0
538	20231120	100100	27616470	5090	5090	5090	5090	0
539	20231120	100000	27616470	5090	5090	5090	5090	0
540	20231120	095900	27616470	5090	5090	5090	5090	0
541	20231120	095800	27616470	5090	5090	5090	5090	1
542	20231120	095700	27611380	5100	5090	5100	5090	4
543	20231120	095600	27591010	5100	5100	5100	5100	0
544	20231120	095500	27591010	5100	5100	5110	5100	1175
545	20231120	095400	21598310	5100	5110	5110	5100	113
546	20231120	095300	21020980	5110	5100	5110	5100	480
547	20231120	095200	18572930	5090	5090	5090	5090	89
548	20231120	095100	18119920	5090	5090	5090	5090	0
549	20231120	095000	18119920	5090	5090	5090	5090	31
550	20231120	094900	17962130	5080	5080	5080	5080	0
551	20231120	094800	17962130	5080	5080	5080	5080	218
552	20231120	094700	16854690	5070	5060	5070	5060	1500
553	20231120	094600	9254690	5080	5070	5080	5070	559
554	20231120	094500	6420180	5070	5070	5070	5070	0
555	20231120	094400	6420180	5070	5070	5070	5070	1
556	20231120	094300	6415110	5050	5050	5050	5050	0
557	20231120	094200	6415110	5050	5050	5050	5050	2
558	20231120	094100	6405010	5050	5050	5050	5050	107
559	20231120	094000	5864660	5060	5060	5060	5060	0
560	20231120	093900	5864660	5060	5060	5060	5060	300
561	20231120	093800	4346660	5060	5060	5060	5060	0
562	20231120	093700	4346660	5060	5060	5060	5060	1
563	20231120	093600	4341600	5060	5060	5060	5060	0
564	20231120	093500	4341600	5060	5060	5060	5060	0
565	20231120	093400	4341600	5060	5060	5060	5060	326
566	20231120	093300	2692040	5030	5030	5030	5030	0
567	20231120	093200	2692040	5030	5030	5030	5030	0
568	20231120	093100	2692040	5030	5030	5030	5030	0
569	20231120	093000	2692040	5030	5030	5030	5030	0
570	20231120	092900	2692040	5030	5030	5030	5030	194
571	20231120	092800	1716220	5020	5020	5020	5020	0
572	20231120	092700	1716220	5020	5020	5020	5020	0
573	20231120	092600	1716220	5020	5030	5030	5020	95
574	20231120	092500	1238390	5060	5060	5060	5060	0
575	20231120	092400	1238390	5060	5060	5060	5060	0
576	20231120	092300	1238390	5060	5060	5060	5060	0
577	20231120	092200	1238390	5060	5060	5060	5060	0
578	20231120	092100	1238390	5060	5060	5060	5060	1
579	20231120	092000	1233330	5060	5060	5060	5060	0
580	20231120	091900	1233330	5060	5060	5060	5060	0
581	20231120	091800	1233330	5060	5060	5060	5060	0
582	20231120	091700	1233330	5060	5060	5060	5060	0
583	20231120	091600	1233330	5060	5060	5060	5060	0
584	20231120	091500	1233330	5060	5060	5060	5060	0
585	20231120	091400	1233330	5060	5060	5060	5060	0
586	20231120	091300	1233330	5060	5020	5060	5020	2
587	20231120	091200	1223250	5020	5020	5020	5020	0
588	20231120	091100	1223250	5020	5020	5020	5020	0
589	20231120	091000	1223250	5020	5020	5020	5020	1
590	20231120	090900	1218230	5020	5020	5020	5020	0
591	20231120	090800	1218230	5020	5020	5020	5020	0
592	20231120	090700	1218230	5020	5020	5020	5020	0
593	20231120	090600	1218230	5020	5020	5020	5020	0
594	20231120	090500	1218230	5020	5030	5030	5020	100
595	20231120	090400	715940	5030	5030	5030	5030	0
596	20231120	090300	715940	5030	5030	5030	5030	0
597	20231120	090200	715940	5030	5030	5030	5030	0
598	20231120	090100	715940	5030	5030	5030	5030	77
599	20231120	090000	328630	5030	5060	5060	5030	65