KissMeData/101530/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	195200	74042330	5290	5290	5290	5290	155
3	20231120	195100	74042330	5290	5290	5290	5290	0
4	20231120	195000	74042330	5290	5290	5290	5290	0
5	20231120	194900	74042330	5290	5290	5290	5290	0
6	20231120	194800	74042330	5290	5290	5290	5290	0
7	20231120	194700	74042330	5290	5290	5290	5290	0
8	20231120	194600	74042330	5290	5290	5290	5290	0
9	20231120	194500	74042330	5290	5290	5290	5290	0
10	20231120	194400	74042330	5290	5290	5290	5290	0
11	20231120	194300	74042330	5290	5290	5290	5290	0
12	20231120	194200	74042330	5290	5290	5290	5290	0
13	20231120	194100	74042330	5290	5290	5290	5290	0
14	20231120	194000	74042330	5290	5290	5290	5290	0
15	20231120	193900	74042330	5290	5290	5290	5290	0
16	20231120	193800	74042330	5290	5290	5290	5290	0
17	20231120	193700	74042330	5290	5290	5290	5290	0
18	20231120	193600	74042330	5290	5290	5290	5290	0
19	20231120	193500	74042330	5290	5290	5290	5290	0
20	20231120	193400	74042330	5290	5290	5290	5290	0
21	20231120	193300	74042330	5290	5290	5290	5290	0
22	20231120	193200	74042330	5290	5290	5290	5290	0
23	20231120	193100	74042330	5290	5290	5290	5290	0
24	20231120	193000	74042330	5290	5290	5290	5290	0
25	20231120	192900	74042330	5290	5290	5290	5290	0
26	20231120	192800	74042330	5290	5290	5290	5290	0
27	20231120	192700	74042330	5290	5290	5290	5290	0
28	20231120	192600	74042330	5290	5290	5290	5290	0
29	20231120	192500	74042330	5290	5290	5290	5290	0
30	20231120	192400	74042330	5290	5290	5290	5290	0
31	20231120	192300	74042330	5290	5290	5290	5290	0
32	20231120	192200	74042330	5290	5290	5290	5290	155
33	20231120	192100	74042330	5290	5290	5290	5290	0
34	20231120	192000	74042330	5290	5290	5290	5290	0
35	20231120	191900	74042330	5290	5290	5290	5290	0
36	20231120	191800	74042330	5290	5290	5290	5290	0
37	20231120	191700	74042330	5290	5290	5290	5290	0
38	20231120	191600	74042330	5290	5290	5290	5290	0
39	20231120	191500	74042330	5290	5290	5290	5290	0
40	20231120	191400	74042330	5290	5290	5290	5290	0
41	20231120	191300	74042330	5290	5290	5290	5290	0
42	20231120	191200	74042330	5290	5290	5290	5290	0
43	20231120	191100	74042330	5290	5290	5290	5290	0
44	20231120	191000	74042330	5290	5290	5290	5290	0
45	20231120	190900	74042330	5290	5290	5290	5290	0
46	20231120	190800	74042330	5290	5290	5290	5290	0
47	20231120	190700	74042330	5290	5290	5290	5290	0
48	20231120	190600	74042330	5290	5290	5290	5290	0
49	20231120	190500	74042330	5290	5290	5290	5290	0
50	20231120	190400	74042330	5290	5290	5290	5290	0
51	20231120	190300	74042330	5290	5290	5290	5290	0
52	20231120	190200	74042330	5290	5290	5290	5290	0
53	20231120	190100	74042330	5290	5290	5290	5290	0
54	20231120	190000	74042330	5290	5290	5290	5290	0
55	20231120	185900	74042330	5290	5290	5290	5290	0
56	20231120	185800	74042330	5290	5290	5290	5290	0
57	20231120	185700	74042330	5290	5290	5290	5290	0
58	20231120	185600	74042330	5290	5290	5290	5290	0
59	20231120	185500	74042330	5290	5290	5290	5290	0
60	20231120	185400	74042330	5290	5290	5290	5290	0
61	20231120	185300	74042330	5290	5290	5290	5290	0
62	20231120	185200	74042330	5290	5290	5290	5290	155
63	20231120	185100	74042330	5290	5290	5290	5290	0
64	20231120	185000	74042330	5290	5290	5290	5290	0
65	20231120	184900	74042330	5290	5290	5290	5290	0
66	20231120	184800	74042330	5290	5290	5290	5290	0
67	20231120	184700	74042330	5290	5290	5290	5290	0
68	20231120	184600	74042330	5290	5290	5290	5290	0
69	20231120	184500	74042330	5290	5290	5290	5290	0
70	20231120	184400	74042330	5290	5290	5290	5290	0
71	20231120	184300	74042330	5290	5290	5290	5290	0
72	20231120	184200	74042330	5290	5290	5290	5290	0
73	20231120	184100	74042330	5290	5290	5290	5290	0
74	20231120	184000	74042330	5290	5290	5290	5290	0
75	20231120	183900	74042330	5290	5290	5290	5290	0
76	20231120	183800	74042330	5290	5290	5290	5290	0
77	20231120	183700	74042330	5290	5290	5290	5290	0
78	20231120	183600	74042330	5290	5290	5290	5290	0
79	20231120	183500	74042330	5290	5290	5290	5290	0
80	20231120	183400	74042330	5290	5290	5290	5290	0
81	20231120	183300	74042330	5290	5290	5290	5290	0
82	20231120	183200	74042330	5290	5290	5290	5290	0
83	20231120	183100	74042330	5290	5290	5290	5290	0
84	20231120	183000	74042330	5290	5290	5290	5290	0
85	20231120	182900	74042330	5290	5290	5290	5290	0
86	20231120	182800	74042330	5290	5290	5290	5290	0
87	20231120	182700	74042330	5290	5290	5290	5290	0
88	20231120	182600	74042330	5290	5290	5290	5290	0
89	20231120	182500	74042330	5290	5290	5290	5290	0
90	20231120	182400	74042330	5290	5290	5290	5290	0
91	20231120	182300	74042330	5290	5290	5290	5290	0
92	20231120	182200	74042330	5290	5290	5290	5290	155
93	20231120	182100	74042330	5290	5290	5290	5290	0
94	20231120	182000	74042330	5290	5290	5290	5290	0
95	20231120	181900	74042330	5290	5290	5290	5290	0
96	20231120	181800	74042330	5290	5290	5290	5290	0
97	20231120	181700	74042330	5290	5290	5290	5290	0
98	20231120	181600	74042330	5290	5290	5290	5290	0
99	20231120	181500	74042330	5290	5290	5290	5290	0
100	20231120	181400	74042330	5290	5290	5290	5290	0
101	20231120	181300	74042330	5290	5290	5290	5290	0
102	20231120	181200	74042330	5290	5290	5290	5290	0
103	20231120	181100	74042330	5290	5290	5290	5290	0
104	20231120	181000	74042330	5290	5290	5290	5290	0
105	20231120	180900	74042330	5290	5290	5290	5290	0
106	20231120	180800	74042330	5290	5290	5290	5290	0
107	20231120	180700	74042330	5290	5290	5290	5290	0
108	20231120	180600	74042330	5290	5290	5290	5290	0
109	20231120	180500	74042330	5290	5290	5290	5290	0
110	20231120	180400	74042330	5290	5290	5290	5290	0
111	20231120	180300	74042330	5290	5290	5290	5290	0
112	20231120	180200	74042330	5290	5290	5290	5290	0
113	20231120	180100	74042330	5290	5290	5290	5290	0
114	20231120	180000	74042330	5290	5290	5290	5290	0
115	20231120	175900	74042330	5290	5290	5290	5290	0
116	20231120	175800	74042330	5290	5290	5290	5290	0
117	20231120	175700	74042330	5290	5290	5290	5290	0
118	20231120	175600	74042330	5290	5290	5290	5290	0
119	20231120	175500	74042330	5290	5290	5290	5290	0
120	20231120	175400	74042330	5290	5290	5290	5290	0
121	20231120	175300	74042330	5290	5290	5290	5290	0
122	20231120	175200	74042330	5290	5290	5290	5290	155
123	20231120	175100	74042330	5290	5290	5290	5290	0
124	20231120	175000	74042330	5290	5290	5290	5290	0
125	20231120	174900	74042330	5290	5290	5290	5290	0
126	20231120	174800	74042330	5290	5290	5290	5290	0
127	20231120	174700	74042330	5290	5290	5290	5290	0
128	20231120	174600	74042330	5290	5290	5290	5290	0
129	20231120	174500	74042330	5290	5290	5290	5290	0
130	20231120	174400	74042330	5290	5290	5290	5290	0
131	20231120	174300	74042330	5290	5290	5290	5290	0
132	20231120	174200	74042330	5290	5290	5290	5290	0
133	20231120	174100	74042330	5290	5290	5290	5290	0
134	20231120	174000	74042330	5290	5290	5290	5290	0
135	20231120	173900	74042330	5290	5290	5290	5290	0
136	20231120	173800	74042330	5290	5290	5290	5290	0
137	20231120	173700	74042330	5290	5290	5290	5290	0
138	20231120	173600	74042330	5290	5290	5290	5290	0
139	20231120	173500	74042330	5290	5290	5290	5290	0
140	20231120	173400	74042330	5290	5290	5290	5290	0
141	20231120	173300	74042330	5290	5290	5290	5290	0
142	20231120	173200	74042330	5290	5290	5290	5290	0
143	20231120	173100	74042330	5290	5290	5290	5290	0
144	20231120	173000	74042330	5290	5290	5290	5290	0
145	20231120	172900	74042330	5290	5290	5290	5290	0
146	20231120	172800	74042330	5290	5290	5290	5290	0
147	20231120	172700	74042330	5290	5290	5290	5290	0
148	20231120	172600	74042330	5290	5290	5290	5290	0
149	20231120	172500	74042330	5290	5290	5290	5290	0
150	20231120	172400	74042330	5290	5290	5290	5290	0
151	20231120	172300	74042330	5290	5290	5290	5290	0
152	20231120	172200	74042330	5290	5290	5290	5290	155
153	20231120	172100	74042330	5290	5290	5290	5290	0
154	20231120	172000	74042330	5290	5290	5290	5290	0
155	20231120	171900	74042330	5290	5290	5290	5290	0
156	20231120	171800	74042330	5290	5290	5290	5290	0
157	20231120	171700	74042330	5290	5290	5290	5290	0
158	20231120	171600	74042330	5290	5290	5290	5290	0
159	20231120	171500	74042330	5290	5290	5290	5290	0
160	20231120	171400	74042330	5290	5290	5290	5290	0
161	20231120	171300	74042330	5290	5290	5290	5290	0
162	20231120	171200	74042330	5290	5290	5290	5290	0
163	20231120	171100	74042330	5290	5290	5290	5290	0
164	20231120	171000	74042330	5290	5290	5290	5290	0
165	20231120	170900	74042330	5290	5290	5290	5290	0
166	20231120	170800	74042330	5290	5290	5290	5290	0
167	20231120	170700	74042330	5290	5290	5290	5290	0
168	20231120	170600	74042330	5290	5290	5290	5290	0
169	20231120	170500	74042330	5290	5290	5290	5290	0
170	20231120	170400	74042330	5290	5290	5290	5290	0
171	20231120	170300	74042330	5290	5290	5290	5290	0
172	20231120	170200	74042330	5290	5290	5290	5290	0
173	20231120	170100	74042330	5290	5290	5290	5290	0
174	20231120	170000	74042330	5290	5290	5290	5290	0
175	20231120	165900	74042330	5290	5290	5290	5290	0
176	20231120	165800	74042330	5290	5290	5290	5290	0
177	20231120	165700	74042330	5290	5290	5290	5290	0
178	20231120	165600	74042330	5290	5290	5290	5290	0
179	20231120	165500	74042330	5290	5290	5290	5290	0
180	20231120	165400	74042330	5290	5290	5290	5290	0
181	20231120	165300	74042330	5290	5290	5290	5290	0
182	20231120	165200	74042330	5290	5290	5290	5290	155
183	20231120	165100	74042330	5290	5290	5290	5290	0
184	20231120	165000	74042330	5290	5290	5290	5290	0
185	20231120	164900	74042330	5290	5290	5290	5290	0
186	20231120	164800	74042330	5290	5290	5290	5290	0
187	20231120	164700	74042330	5290	5290	5290	5290	0
188	20231120	164600	74042330	5290	5290	5290	5290	0
189	20231120	164500	74042330	5290	5290	5290	5290	0
190	20231120	164400	74042330	5290	5290	5290	5290	0
191	20231120	164300	74042330	5290	5290	5290	5290	0
192	20231120	164200	74042330	5290	5290	5290	5290	0
193	20231120	164100	74042330	5290	5290	5290	5290	0
194	20231120	164000	74042330	5290	5290	5290	5290	0
195	20231120	163900	74042330	5290	5290	5290	5290	0
196	20231120	163800	74042330	5290	5290	5290	5290	0
197	20231120	163700	74042330	5290	5290	5290	5290	0
198	20231120	163600	74042330	5290	5290	5290	5290	0
199	20231120	163500	74042330	5290	5290	5290	5290	0
200	20231120	163400	74042330	5290	5290	5290	5290	0
201	20231120	163300	74042330	5290	5290	5290	5290	0
202	20231120	163200	74042330	5290	5290	5290	5290	0
203	20231120	163100	74042330	5290	5290	5290	5290	0
204	20231120	163000	74042330	5290	5290	5290	5290	0
205	20231120	162900	74042330	5290	5290	5290	5290	0
206	20231120	162800	74042330	5290	5290	5290	5290	0
207	20231120	162700	74042330	5290	5290	5290	5290	0
208	20231120	162600	74042330	5290	5290	5290	5290	0
209	20231120	162500	74042330	5290	5290	5290	5290	0
210	20231120	162400	74042330	5290	5290	5290	5290	0
211	20231120	162300	74042330	5290	5290	5290	5290	0
212	20231120	162200	74042330	5290	5290	5290	5290	155
213	20231120	162100	74042330	5290	5290	5290	5290	0
214	20231120	162000	74042330	5290	5290	5290	5290	0
215	20231120	161900	74042330	5290	5290	5290	5290	0
216	20231120	161800	74042330	5290	5290	5290	5290	0
217	20231120	161700	74042330	5290	5290	5290	5290	0
218	20231120	161600	74042330	5290	5290	5290	5290	0
219	20231120	161500	74042330	5290	5290	5290	5290	0
220	20231120	161400	74042330	5290	5290	5290	5290	0
221	20231120	161300	74042330	5290	5290	5290	5290	0
222	20231120	161200	74042330	5290	5290	5290	5290	0
223	20231120	161100	74042330	5290	5290	5290	5290	0
224	20231120	161000	74042330	5290	5290	5290	5290	0
225	20231120	160900	74042330	5290	5290	5290	5290	0
226	20231120	160800	74042330	5290	5290	5290	5290	0
227	20231120	160700	74042330	5290	5290	5290	5290	0
228	20231120	160600	74042330	5290	5290	5290	5290	0
229	20231120	160500	74042330	5290	5290	5290	5290	0
230	20231120	160400	74042330	5290	5290	5290	5290	0
231	20231120	160300	74042330	5290	5290	5290	5290	0
232	20231120	160200	74042330	5290	5290	5290	5290	0
233	20231120	160100	74042330	5290	5290	5290	5290	0
234	20231120	160000	74042330	5290	5290	5290	5290	0
235	20231120	155900	74042330	5290	5290	5290	5290	0
236	20231120	155800	74042330	5290	5290	5290	5290	0
237	20231120	155700	74042330	5290	5290	5290	5290	0
238	20231120	155600	74042330	5290	5290	5290	5290	0
239	20231120	155500	74042330	5290	5290	5290	5290	0
240	20231120	155400	74042330	5290	5290	5290	5290	0
241	20231120	155300	74042330	5290	5290	5290	5290	0
242	20231120	155200	74042330	5290	5290	5290	5290	155
243	20231120	155100	74042330	5290	5290	5290	5290	0
244	20231120	155000	74042330	5290	5290	5290	5290	0
245	20231120	154900	74042330	5290	5290	5290	5290	0
246	20231120	154800	74042330	5290	5290	5290	5290	0
247	20231120	154700	74042330	5290	5290	5290	5290	0
248	20231120	154600	74042330	5290	5290	5290	5290	0
249	20231120	154500	74042330	5290	5290	5290	5290	0
250	20231120	154400	74042330	5290	5290	5290	5290	0
251	20231120	154300	74042330	5290	5290	5290	5290	0
252	20231120	154200	74042330	5290	5290	5290	5290	0
253	20231120	154100	74042330	5290	5290	5290	5290	0
254	20231120	154000	74042330	5290	5290	5290	5290	0
255	20231120	153900	74042330	5290	5290	5290	5290	0
256	20231120	153800	74042330	5290	5290	5290	5290	0
257	20231120	153700	74042330	5290	5290	5290	5290	0
258	20231120	153600	74042330	5290	5290	5290	5290	0
259	20231120	153500	74042330	5290	5290	5290	5290	0
260	20231120	153400	74042330	5290	5290	5290	5290	0
261	20231120	153300	74042330	5290	5290	5290	5290	0
262	20231120	153200	74042330	5290	5290	5290	5290	0
263	20231120	153100	74042330	5290	5290	5290	5290	0
264	20231120	153000	74042330	5290	5290	5290	5290	155
265	20231120	152900	73222380	5290	5290	5290	5290	0
266	20231120	152800	73222380	5290	5290	5290	5290	0
267	20231120	152700	73222380	5290	5290	5290	5290	0
268	20231120	152600	73222380	5290	5290	5290	5290	0
269	20231120	152500	73222380	5290	5290	5290	5290	0
270	20231120	152400	73222380	5290	5290	5290	5290	0
271	20231120	152300	73222380	5290	5290	5290	5290	0
272	20231120	152200	73222380	5290	5290	5290	5290	0
273	20231120	152100	73222380	5290	5290	5290	5290	0
274	20231120	152000	73222380	5290	5290	5290	5290	0
275	20231120	151900	73222380	5290	5280	5290	5260	240
276	20231120	151800	71959700	5290	5290	5290	5290	6
277	20231120	151700	71927960	5290	5290	5290	5290	0
278	20231120	151600	71927960	5290	5290	5290	5290	0
279	20231120	151500	71927960	5290	5290	5290	5290	0
280	20231120	151400	71927960	5290	5290	5290	5290	0
281	20231120	151300	71927960	5290	5290	5290	5290	3
282	20231120	151200	71912090	5290	5290	5290	5290	0
283	20231120	151100	71912090	5290	5290	5290	5290	12
284	20231120	151000	71848610	5290	5290	5290	5290	0
285	20231120	150900	71848610	5290	5290	5290	5290	0
286	20231120	150800	71848610	5290	5290	5290	5290	15
287	20231120	150700	71769260	5290	5290	5290	5290	0
288	20231120	150600	71769260	5290	5290	5290	5290	20
289	20231120	150500	71663460	5290	5290	5290	5290	0
290	20231120	150400	71663460	5290	5290	5290	5290	0
291	20231120	150300	71663460	5290	5290	5290	5290	0
292	20231120	150200	71663460	5290	5290	5290	5290	0
293	20231120	150100	71663460	5290	5290	5290	5290	0
294	20231120	150000	71663460	5290	5290	5290	5290	0
295	20231120	145900	71663460	5290	5290	5290	5290	400
296	20231120	145800	69547460	5290	5290	5290	5290	0
297	20231120	145700	69547460	5290	5290	5290	5290	0
298	20231120	145600	69547460	5290	5290	5290	5290	0
299	20231120	145500	69547460	5290	5290	5290	5290	10
300	20231120	145400	69494560	5290	5290	5290	5290	90
301	20231120	145300	69018460	5300	5300	5300	5300	0
302	20231120	145200	69018460	5300	5300	5300	5300	0
303	20231120	145100	69018460	5300	5300	5300	5300	0
304	20231120	145000	69018460	5300	5300	5300	5300	0
305	20231120	144900	69018460	5300	5300	5300	5300	1
306	20231120	144800	69013160	5270	5270	5270	5270	0
307	20231120	144700	69013160	5270	5270	5270	5270	0
308	20231120	144600	69013160	5270	5270	5270	5270	0
309	20231120	144500	69013160	5270	5290	5290	5270	300
310	20231120	144400	67431270	5300	5300	5300	5300	0
311	20231120	144300	67431270	5300	5300	5300	5300	0
312	20231120	144200	67431270	5300	5300	5300	5300	0
313	20231120	144100	67431270	5300	5300	5300	5300	0
314	20231120	144000	67431270	5300	5300	5300	5300	0
315	20231120	143900	67431270	5300	5300	5300	5300	0
316	20231120	143800	67431270	5300	5300	5300	5300	4
317	20231120	143700	67410070	5300	5300	5300	5300	0
318	20231120	143600	67410070	5300	5300	5300	5300	0
319	20231120	143500	67410070	5300	5300	5300	5300	39
320	20231120	143400	67203370	5310	5310	5310	5310	0
321	20231120	143300	67203370	5310	5310	5310	5310	0
322	20231120	143200	67203370	5310	5310	5310	5310	57
323	20231120	143100	66900700	5300	5300	5300	5300	0
324	20231120	143000	66900700	5300	5300	5300	5300	0
325	20231120	142900	66900700	5300	5300	5300	5300	80
326	20231120	142800	66476700	5280	5280	5280	5280	0
327	20231120	142700	66476700	5280	5280	5280	5280	0
328	20231120	142600	66476700	5280	5280	5280	5280	0
329	20231120	142500	66476700	5280	5280	5280	5280	0
330	20231120	142400	66476700	5280	5280	5280	5280	0
331	20231120	142300	66476700	5280	5280	5280	5280	0
332	20231120	142200	66476700	5280	5280	5280	5280	0
333	20231120	142100	66476700	5280	5280	5280	5280	0
334	20231120	142000	66476700	5280	5280	5280	5280	0
335	20231120	141900	66476700	5280	5280	5280	5280	0
336	20231120	141800	66476700	5280	5280	5280	5280	0
337	20231120	141700	66476700	5280	5280	5280	5280	0
338	20231120	141600	66476700	5280	5280	5280	5280	0
339	20231120	141500	66476700	5280	5280	5280	5280	0
340	20231120	141400	66476700	5280	5280	5280	5280	0
341	20231120	141300	66476700	5280	5280	5280	5280	0
342	20231120	141200	66476700	5280	5280	5280	5280	0
343	20231120	141100	66476700	5280	5280	5280	5280	0
344	20231120	141000	66476700	5280	5280	5280	5280	0
345	20231120	140900	66476700	5280	5280	5280	5280	0
346	20231120	140800	66476700	5280	5280	5280	5280	0
347	20231120	140700	66476700	5280	5280	5280	5280	0
348	20231120	140600	66476700	5280	5280	5280	5280	0
349	20231120	140500	66476700	5280	5280	5280	5280	0
350	20231120	140400	66476700	5280	5280	5280	5280	0
351	20231120	140300	66476700	5280	5280	5280	5280	0
352	20231120	140200	66476700	5280	5280	5280	5280	0
353	20231120	140100	66476700	5280	5300	5300	5280	300
354	20231120	140000	64892230	5300	5300	5300	5300	0
355	20231120	135900	64892230	5300	5300	5300	5300	0
356	20231120	135800	64892230	5300	5300	5300	5300	0
357	20231120	135700	64892230	5300	5300	5300	5300	0
358	20231120	135600	64892230	5300	5300	5300	5300	0
359	20231120	135500	64892230	5300	5300	5300	5300	0
360	20231120	135400	64892230	5300	5300	5300	5300	0
361	20231120	135300	64892230	5300	5300	5300	5300	0
362	20231120	135200	64892230	5300	5300	5300	5300	0
363	20231120	135100	64892230	5300	5300	5300	5300	0
364	20231120	135000	64892230	5300	5300	5300	5300	8
365	20231120	134900	64849830	5300	5300	5300	5300	0
366	20231120	134800	64849830	5300	5300	5300	5300	7
367	20231120	134700	64812730	5300	5300	5300	5300	0
368	20231120	134600	64812730	5300	5300	5300	5300	0
369	20231120	134500	64812730	5300	5300	5300	5300	0
370	20231120	134400	64812730	5300	5300	5300	5300	4
371	20231120	134300	64791530	5300	5300	5300	5300	0
372	20231120	134200	64791530	5300	5300	5300	5300	0
373	20231120	134100	64791530	5300	5300	5300	5300	0
374	20231120	134000	64791530	5300	5300	5300	5300	0
375	20231120	133900	64791530	5300	5300	5300	5300	0
376	20231120	133800	64791530	5300	5300	5300	5300	0
377	20231120	133700	64791530	5300	5300	5300	5300	0
378	20231120	133600	64791530	5300	5300	5300	5300	0
379	20231120	133500	64791530	5300	5300	5300	5300	0
380	20231120	133400	64791530	5300	5300	5300	5300	0
381	20231120	133300	64791530	5300	5300	5300	5300	0
382	20231120	133200	64791530	5300	5300	5300	5300	0
383	20231120	133100	64791530	5300	5300	5300	5300	1
384	20231120	133000	64786230	5300	5300	5300	5300	0
385	20231120	132900	64786230	5300	5300	5300	5300	0
386	20231120	132800	64786230	5300	5300	5300	5300	0
387	20231120	132700	64786230	5300	5300	5300	5300	0
388	20231120	132600	64786230	5300	5300	5300	5300	0
389	20231120	132500	64786230	5300	5300	5300	5300	0
390	20231120	132400	64786230	5300	5300	5300	5300	0
391	20231120	132300	64786230	5300	5300	5300	5300	0
392	20231120	132200	64786230	5300	5300	5300	5300	0
393	20231120	132100	64786230	5300	5300	5300	5300	0
394	20231120	132000	64786230	5300	5300	5300	5300	0
395	20231120	131900	64786230	5300	5300	5300	5300	50
396	20231120	131800	64521230	5300	5300	5300	5300	0
397	20231120	131700	64521230	5300	5300	5300	5300	0
398	20231120	131600	64521230	5300	5300	5300	5300	0
399	20231120	131500	64521230	5300	5300	5300	5300	1
400	20231120	131400	64515930	5300	5300	5300	5300	1
401	20231120	131300	64510630	5300	5300	5300	5300	1
402	20231120	131200	64505330	5300	5300	5300	5300	1
403	20231120	131100	64500030	5300	5300	5300	5300	0
404	20231120	131000	64500030	5300	5300	5300	5300	0
405	20231120	130900	64500030	5300	5300	5300	5300	0
406	20231120	130800	64500030	5300	5300	5300	5300	50
407	20231120	130700	64235030	5300	5300	5300	5300	60
408	20231120	130600	63917030	5300	5300	5300	5300	0
409	20231120	130500	63917030	5300	5300	5300	5300	1
410	20231120	130400	63911730	5270	5270	5270	5270	0
411	20231120	130300	63911730	5270	5270	5270	5270	0
412	20231120	130200	63911730	5270	5270	5270	5270	0
413	20231120	130100	63911730	5270	5270	5270	5270	0
414	20231120	130000	63911730	5270	5270	5270	5270	0
415	20231120	125900	63911730	5270	5270	5270	5270	0
416	20231120	125800	63911730	5270	5270	5270	5270	2
417	20231120	125700	63901190	5270	5270	5270	5270	409
418	20231120	125600	61745760	5270	5270	5270	5270	1
419	20231120	125500	61740490	5260	5260	5260	5260	0
420	20231120	125400	61740490	5260	5260	5260	5260	0
421	20231120	125300	61740490	5260	5270	5270	5260	230
422	20231120	125200	60530670	5270	5270	5270	5270	2
423	20231120	125100	60520130	5270	5290	5290	5270	1074
424	20231120	125000	54859930	5280	5290	5290	5280	514
425	20231120	124900	52145480	5280	5300	5300	5280	601
426	20231120	124800	48967830	5300	5300	5300	5300	0
427	20231120	124700	48967830	5300	5300	5300	5300	178
428	20231120	124600	48024430	5310	5310	5310	5310	0
429	20231120	124500	48024430	5310	5310	5310	5310	0
430	20231120	124400	48024430	5310	5310	5310	5310	0
431	20231120	124300	48024430	5310	5310	5310	5310	30
432	20231120	124200	47865130	5310	5310	5310	5310	1
433	20231120	124100	47859820	5310	5310	5310	5310	4
434	20231120	124000	47838580	5310	5310	5310	5310	239
435	20231120	123900	46569490	5310	5310	5310	5310	0
436	20231120	123800	46569490	5310	5310	5310	5310	0
437	20231120	123700	46569490	5310	5310	5310	5310	0
438	20231120	123600	46569490	5310	5310	5310	5310	0
439	20231120	123500	46569490	5310	5310	5310	5310	0
440	20231120	123400	46569490	5310	5310	5310	5310	0
441	20231120	123300	46569490	5310	5310	5310	5310	0
442	20231120	123200	46569490	5310	5310	5310	5310	0
443	20231120	123100	46569490	5310	5310	5310	5310	91
444	20231120	123000	46086280	5310	5310	5310	5310	0
445	20231120	122900	46086280	5310	5310	5310	5310	0
446	20231120	122800	46086280	5310	5310	5310	5310	0
447	20231120	122700	46086280	5310	5310	5310	5310	0
448	20231120	122600	46086280	5310	5310	5310	5310	0
449	20231120	122500	46086280	5310	5310	5310	5310	0
450	20231120	122400	46086280	5310	5310	5310	5310	0
451	20231120	122300	46086280	5310	5310	5310	5310	0
452	20231120	122200	46086280	5310	5310	5310	5310	0
453	20231120	122100	46086280	5310	5310	5310	5310	0
454	20231120	122000	46086280	5310	5310	5310	5310	97
455	20231120	121900	45571210	5320	5320	5320	5320	1
456	20231120	121800	45565890	5310	5310	5310	5310	0
457	20231120	121700	45565890	5310	5310	5310	5310	0
458	20231120	121600	45565890	5310	5310	5310	5310	2
459	20231120	121500	45555270	5310	5310	5310	5310	40
460	20231120	121400	45342870	5310	5310	5310	5310	0
461	20231120	121300	45342870	5310	5310	5310	5310	0
462	20231120	121200	45342870	5310	5310	5310	5310	0
463	20231120	121100	45342870	5310	5310	5310	5310	0
464	20231120	121000	45342870	5310	5310	5310	5310	0
465	20231120	120900	45342870	5310	5310	5310	5310	0
466	20231120	120800	45342870	5310	5310	5310	5310	0
467	20231120	120700	45342870	5310	5310	5310	5310	0
468	20231120	120600	45342870	5310	5310	5310	5310	0
469	20231120	120500	45342870	5310	5310	5310	5310	0
470	20231120	120400	45342870	5310	5310	5310	5310	0
471	20231120	120300	45342870	5310	5310	5310	5310	0
472	20231120	120200	45342870	5310	5310	5310	5310	0
473	20231120	120100	45342870	5310	5310	5310	5310	0
474	20231120	120000	45342870	5310	5310	5310	5310	0
475	20231120	115900	45342870	5310	5310	5310	5310	0
476	20231120	115800	45342870	5310	5310	5310	5310	0
477	20231120	115700	45342870	5310	5310	5310	5310	0
478	20231120	115600	45342870	5310	5310	5310	5310	0
479	20231120	115500	45342870	5310	5310	5310	5310	0
480	20231120	115400	45342870	5310	5310	5310	5310	0
481	20231120	115300	45342870	5310	5310	5310	5310	0
482	20231120	115200	45342870	5310	5310	5310	5310	0
483	20231120	115100	45342870	5310	5310	5310	5310	0
484	20231120	115000	45342870	5310	5310	5310	5310	368
485	20231120	114900	43388790	5310	5310	5310	5310	0
486	20231120	114800	43388790	5310	5310	5310	5310	306
487	20231120	114700	41763930	5330	5330	5330	5330	0
488	20231120	114600	41763930	5330	5330	5330	5330	1
489	20231120	114500	41758600	5340	5330	5340	5330	20
490	20231120	114400	41651810	5310	5320	5320	5310	400
491	20231120	114300	39523830	5330	5330	5330	5330	1
492	20231120	114200	39518500	5320	5330	5330	5320	831
493	20231120	114100	35097570	5330	5330	5330	5330	2
494	20231120	114000	35086910	5330	5330	5330	5330	11
495	20231120	113900	35028280	5330	5330	5330	5330	366
496	20231120	113800	33077500	5340	5340	5340	5340	1
497	20231120	113700	33072160	5330	5330	5330	5330	0
498	20231120	113600	33072160	5330	5340	5340	5330	5
499	20231120	113500	33045500	5350	5360	5360	5350	31
500	20231120	113400	32879540	5330	5350	5350	5330	148
501	20231120	113300	32090460	5350	5350	5350	5350	11
502	20231120	113200	32031610	5350	5350	5350	5350	3
503	20231120	113100	32015560	5350	5350	5350	5350	1
504	20231120	113000	32010210	5350	5350	5350	5350	2
505	20231120	112900	31999510	5360	5360	5360	5350	39
506	20231120	112800	31790480	5370	5360	5370	5360	17
507	20231120	112700	31699340	5360	5360	5360	5360	15
508	20231120	112600	31618940	5360	5360	5360	5350	127
509	20231120	112500	30938230	5360	5360	5360	5360	1
510	20231120	112400	30932870	5360	5350	5360	5350	17
511	20231120	112300	30841900	5350	5350	5350	5350	0
512	20231120	112200	30841900	5350	5350	5350	5350	28
513	20231120	112100	30692100	5350	5350	5350	5350	22
514	20231120	112000	30574400	5350	5350	5350	5350	0
515	20231120	111900	30574400	5350	5340	5350	5340	1000
516	20231120	111800	25228800	5320	5320	5320	5320	0
517	20231120	111700	25228800	5320	5320	5320	5320	0
518	20231120	111600	25228800	5320	5320	5320	5320	0
519	20231120	111500	25228800	5320	5320	5320	5320	2
520	20231120	111400	25218160	5340	5330	5340	5330	4
521	20231120	111300	25196810	5330	5330	5330	5330	0
522	20231120	111200	25196810	5330	5330	5330	5330	0
523	20231120	111100	25196810	5330	5330	5330	5330	17
524	20231120	111000	25106200	5320	5320	5320	5320	0
525	20231120	110900	25106200	5320	5320	5320	5320	3
526	20231120	110800	25090240	5330	5330	5330	5330	0
527	20231120	110700	25090240	5330	5330	5330	5330	0
528	20231120	110600	25090240	5330	5330	5330	5330	0
529	20231120	110500	25090240	5330	5330	5330	5330	0
530	20231120	110400	25090240	5330	5330	5330	5330	5
531	20231120	110300	25063590	5310	5310	5310	5310	0
532	20231120	110200	25063590	5310	5320	5320	5310	2
533	20231120	110100	25052960	5310	5330	5330	5310	600
534	20231120	110000	21863750	5330	5330	5330	5330	100
535	20231120	105900	21330750	5330	5330	5330	5330	0
536	20231120	105800	21330750	5330	5330	5330	5330	18
537	20231120	105700	21234810	5330	5330	5330	5330	0
538	20231120	105600	21234810	5330	5330	5330	5330	0
539	20231120	105500	21234810	5330	5330	5330	5330	0
540	20231120	105400	21234810	5330	5330	5330	5330	0
541	20231120	105300	21234810	5330	5330	5330	5330	0
542	20231120	105200	21234810	5330	5330	5330	5330	0
543	20231120	105100	21234810	5330	5330	5330	5330	4
544	20231120	105000	21213490	5330	5330	5330	5330	40
545	20231120	104900	21000290	5330	5330	5330	5330	0
546	20231120	104800	21000290	5330	5320	5330	5320	20
547	20231120	104700	20893760	5320	5310	5320	5310	45
548	20231120	104600	20654610	5310	5310	5310	5310	0
549	20231120	104500	20654610	5310	5310	5310	5310	0
550	20231120	104400	20654610	5310	5310	5310	5310	6
551	20231120	104300	20622750	5310	5310	5310	5310	50
552	20231120	104200	20357250	5300	5300	5300	5300	0
553	20231120	104100	20357250	5300	5300	5300	5300	0
554	20231120	104000	20357250	5300	5300	5300	5300	0
555	20231120	103900	20357250	5300	5300	5300	5300	65
556	20231120	103800	20012750	5300	5300	5300	5300	86
557	20231120	103700	19556950	5300	5300	5300	5300	0
558	20231120	103600	19556950	5300	5300	5300	5300	2
559	20231120	103500	19546350	5300	5300	5300	5300	30
560	20231120	103400	19387350	5300	5300	5300	5300	0
561	20231120	103300	19387350	5300	5300	5300	5300	0
562	20231120	103200	19387350	5300	5300	5300	5300	0
563	20231120	103100	19387350	5300	5300	5300	5300	0
564	20231120	103000	19387350	5300	5300	5300	5300	0
565	20231120	102900	19387350	5300	5300	5300	5300	0
566	20231120	102800	19387350	5300	5300	5300	5300	73
567	20231120	102700	19000450	5310	5310	5310	5310	0
568	20231120	102600	19000450	5310	5310	5310	5310	0
569	20231120	102500	19000450	5310	5310	5310	5310	0
570	20231120	102400	19000450	5310	5310	5310	5310	3
571	20231120	102300	18984520	5300	5300	5300	5300	0
572	20231120	102200	18984520	5300	5300	5300	5300	0
573	20231120	102100	18984520	5300	5300	5300	5300	0
574	20231120	102000	18984520	5300	5300	5300	5300	16
575	20231120	101900	18899720	5300	5300	5300	5300	0
576	20231120	101800	18899720	5300	5300	5300	5300	0
577	20231120	101700	18899720	5300	5300	5300	5300	0
578	20231120	101600	18899720	5300	5300	5300	5300	0
579	20231120	101500	18899720	5300	5300	5300	5300	0
580	20231120	101400	18899720	5300	5300	5300	5300	0
581	20231120	101300	18899720	5300	5300	5300	5300	1
582	20231120	101200	18894420	5290	5290	5290	5290	0
583	20231120	101100	18894420	5290	5290	5290	5290	0
584	20231120	101000	18894420	5290	5290	5290	5290	0
585	20231120	100900	18894420	5290	5290	5290	5290	0
586	20231120	100800	18894420	5290	5290	5290	5290	1
587	20231120	100700	18889130	5280	5280	5280	5280	0
588	20231120	100600	18889130	5280	5280	5280	5280	398
589	20231120	100500	16787690	5280	5280	5280	5280	0
590	20231120	100400	16787690	5280	5280	5280	5280	1
591	20231120	100300	16782410	5270	5270	5270	5270	1
592	20231120	100200	16777140	5270	5270	5270	5270	0
593	20231120	100100	16777140	5270	5270	5270	5270	0
594	20231120	100000	16777140	5270	5270	5270	5270	0
595	20231120	095900	16777140	5270	5270	5270	5270	0
596	20231120	095800	16777140	5270	5270	5270	5270	0
597	20231120	095700	16777140	5270	5270	5270	5270	329
598	20231120	095600	15043310	5270	5270	5270	5270	0
599	20231120	095500	15043310	5270	5270	5270	5270	0
600	20231120	095400	15043310	5270	5270	5270	5270	0
601	20231120	095300	15043310	5270	5270	5270	5270	0
602	20231120	095200	15043310	5270	5270	5270	5270	0
603	20231120	095100	15043310	5270	5270	5270	5270	0
604	20231120	095000	15043310	5270	5270	5270	5270	0
605	20231120	094900	15043310	5270	5270	5270	5270	0
606	20231120	094800	15043310	5270	5270	5270	5270	1
607	20231120	094700	15038040	5260	5290	5290	5260	1200
608	20231120	094600	8718530	5300	5300	5300	5300	10
609	20231120	094500	8665530	5300	5300	5300	5300	1
610	20231120	094400	8660230	5300	5310	5310	5300	297
611	20231120	094300	7086080	5300	5310	5310	5300	59
612	20231120	094200	6773220	5310	5310	5310	5310	1
613	20231120	094100	6767910	5310	5310	5310	5310	1
614	20231120	094000	6762600	5270	5300	5300	5270	209
615	20231120	093900	5660010	5300	5300	5300	5300	226
616	20231120	093800	4462210	5300	5300	5300	5300	60
617	20231120	093700	4144210	5300	5300	5300	5300	0
618	20231120	093600	4144210	5300	5300	5300	5300	2
619	20231120	093500	4133610	5300	5300	5300	5300	9
620	20231120	093400	4085910	5300	5300	5300	5300	138
621	20231120	093300	3354510	5300	5300	5300	5300	1
622	20231120	093200	3349210	5280	5280	5280	5280	0
623	20231120	093100	3349210	5280	5280	5280	5280	0
624	20231120	093000	3349210	5280	5280	5280	5280	1
625	20231120	092900	3343930	5290	5290	5290	5290	0
626	20231120	092800	3343930	5290	5290	5290	5290	5
627	20231120	092700	3317480	5290	5290	5290	5290	15
628	20231120	092600	3238130	5290	5290	5290	5290	5
629	20231120	092500	3211680	5280	5280	5280	5280	13
630	20231120	092400	3143040	5280	5280	5280	5280	1
631	20231120	092300	3137760	5270	5270	5270	5270	0
632	20231120	092200	3137760	5270	5270	5270	5270	0
633	20231120	092100	3137760	5270	5270	5270	5270	2
634	20231120	092000	3127220	5260	5260	5260	5260	25
635	20231120	091900	2995720	5250	5260	5260	5250	50
636	20231120	091800	2732790	5260	5260	5260	5260	100
637	20231120	091700	2206790	5280	5280	5280	5280	14
638	20231120	091600	2132870	5300	5300	5300	5300	0
639	20231120	091500	2132870	5300	5290	5300	5290	57
640	20231120	091400	1830800	5260	5260	5260	5260	0
641	20231120	091300	1830800	5260	5260	5260	5260	0
642	20231120	091200	1830800	5260	5260	5260	5260	0
643	20231120	091100	1830800	5260	5260	5260	5260	100
644	20231120	091000	1304800	5260	5260	5260	5260	0
645	20231120	090900	1304800	5260	5260	5260	5260	1
646	20231120	090800	1299540	5260	5260	5260	5260	0
647	20231120	090700	1299540	5260	5260	5260	5260	1
648	20231120	090600	1294280	5240	5240	5240	5240	0
649	20231120	090500	1294280	5240	5240	5240	5240	0
650	20231120	090400	1294280	5240	5240	5240	5240	0
651	20231120	090300	1294280	5240	5240	5240	5240	100
652	20231120	090200	770280	5240	5240	5240	5240	0
653	20231120	090100	770280	5240	5240	5240	5240	42
654	20231120	090000	550200	5240	5240	5240	5240	105