KissMeData/005820/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	184600	104030460	19940	19940	19940	19940	114
3	20231114	184500	104030460	19940	19940	19940	19940	0
4	20231114	184400	104030460	19940	19940	19940	19940	0
5	20231114	184300	104030460	19940	19940	19940	19940	0
6	20231114	184200	104030460	19940	19940	19940	19940	0
7	20231114	184100	104030460	19940	19940	19940	19940	0
8	20231114	184000	104030460	19940	19940	19940	19940	0
9	20231114	183900	104030460	19940	19940	19940	19940	0
10	20231114	183800	104030460	19940	19940	19940	19940	0
11	20231114	183700	104030460	19940	19940	19940	19940	0
12	20231114	183600	104030460	19940	19940	19940	19940	0
13	20231114	183500	104030460	19940	19940	19940	19940	0
14	20231114	183400	104030460	19940	19940	19940	19940	0
15	20231114	183300	104030460	19940	19940	19940	19940	0
16	20231114	183200	104030460	19940	19940	19940	19940	0
17	20231114	183100	104030460	19940	19940	19940	19940	0
18	20231114	183000	104030460	19940	19940	19940	19940	0
19	20231114	182900	104030460	19940	19940	19940	19940	0
20	20231114	182800	104030460	19940	19940	19940	19940	0
21	20231114	182700	104030460	19940	19940	19940	19940	0
22	20231114	182600	104030460	19940	19940	19940	19940	0
23	20231114	182500	104030460	19940	19940	19940	19940	0
24	20231114	182400	104030460	19940	19940	19940	19940	0
25	20231114	182300	104030460	19940	19940	19940	19940	0
26	20231114	182200	104030460	19940	19940	19940	19940	0
27	20231114	182100	104030460	19940	19940	19940	19940	0
28	20231114	182000	104030460	19940	19940	19940	19940	0
29	20231114	181900	104030460	19940	19940	19940	19940	0
30	20231114	181800	104030460	19940	19940	19940	19940	0
31	20231114	181700	104030460	19940	19940	19940	19940	0
32	20231114	181600	104030460	19940	19940	19940	19940	114
33	20231114	181500	104030460	19940	19940	19940	19940	0
34	20231114	181400	104030460	19940	19940	19940	19940	0
35	20231114	181300	104030460	19940	19940	19940	19940	0
36	20231114	181200	104030460	19940	19940	19940	19940	0
37	20231114	181100	104030460	19940	19940	19940	19940	0
38	20231114	181000	104030460	19940	19940	19940	19940	0
39	20231114	180900	104030460	19940	19940	19940	19940	0
40	20231114	180800	104030460	19940	19940	19940	19940	0
41	20231114	180700	104030460	19940	19940	19940	19940	0
42	20231114	180600	104030460	19940	19940	19940	19940	0
43	20231114	180500	104030460	19940	19940	19940	19940	0
44	20231114	180400	104030460	19940	19940	19940	19940	0
45	20231114	180300	104030460	19940	19940	19940	19940	0
46	20231114	180200	104030460	19940	19940	19940	19940	0
47	20231114	180100	104030460	19940	19940	19940	19940	0
48	20231114	180000	104030460	19940	19940	19940	19940	0
49	20231114	175900	104030460	19940	19940	19940	19940	0
50	20231114	175800	104030460	19940	19940	19940	19940	0
51	20231114	175700	104030460	19940	19940	19940	19940	0
52	20231114	175600	104030460	19940	19940	19940	19940	0
53	20231114	175500	104030460	19940	19940	19940	19940	0
54	20231114	175400	104030460	19940	19940	19940	19940	0
55	20231114	175300	104030460	19940	19940	19940	19940	0
56	20231114	175200	104030460	19940	19940	19940	19940	0
57	20231114	175100	104030460	19940	19940	19940	19940	0
58	20231114	175000	104030460	19940	19940	19940	19940	0
59	20231114	174900	104030460	19940	19940	19940	19940	0
60	20231114	174800	104030460	19940	19940	19940	19940	0
61	20231114	174700	104030460	19940	19940	19940	19940	0
62	20231114	174600	104030460	19940	19940	19940	19940	114
63	20231114	174500	104030460	19940	19940	19940	19940	0
64	20231114	174400	104030460	19940	19940	19940	19940	0
65	20231114	174300	104030460	19940	19940	19940	19940	0
66	20231114	174200	104030460	19940	19940	19940	19940	0
67	20231114	174100	104030460	19940	19940	19940	19940	0
68	20231114	174000	104030460	19940	19940	19940	19940	0
69	20231114	173900	104030460	19940	19940	19940	19940	0
70	20231114	173800	104030460	19940	19940	19940	19940	0
71	20231114	173700	104030460	19940	19940	19940	19940	0
72	20231114	173600	104030460	19940	19940	19940	19940	0
73	20231114	173500	104030460	19940	19940	19940	19940	0
74	20231114	173400	104030460	19940	19940	19940	19940	0
75	20231114	173300	104030460	19940	19940	19940	19940	0
76	20231114	173200	104030460	19940	19940	19940	19940	0
77	20231114	173100	104030460	19940	19940	19940	19940	0
78	20231114	173000	104030460	19940	19940	19940	19940	0
79	20231114	172900	104030460	19940	19940	19940	19940	0
80	20231114	172800	104030460	19940	19940	19940	19940	0
81	20231114	172700	104030460	19940	19940	19940	19940	0
82	20231114	172600	104030460	19940	19940	19940	19940	0
83	20231114	172500	104030460	19940	19940	19940	19940	0
84	20231114	172400	104030460	19940	19940	19940	19940	0
85	20231114	172300	104030460	19940	19940	19940	19940	0
86	20231114	172200	104030460	19940	19940	19940	19940	0
87	20231114	172100	104030460	19940	19940	19940	19940	0
88	20231114	172000	104030460	19940	19940	19940	19940	0
89	20231114	171900	104030460	19940	19940	19940	19940	0
90	20231114	171800	104030460	19940	19940	19940	19940	0
91	20231114	171700	104030460	19940	19940	19940	19940	0
92	20231114	171600	104030460	19940	19940	19940	19940	114
93	20231114	171500	104030460	19940	19940	19940	19940	0
94	20231114	171400	104030460	19940	19940	19940	19940	0
95	20231114	171300	104030460	19940	19940	19940	19940	0
96	20231114	171200	104030460	19940	19940	19940	19940	0
97	20231114	171100	104030460	19940	19940	19940	19940	0
98	20231114	171000	104030460	19940	19940	19940	19940	0
99	20231114	170900	104030460	19940	19940	19940	19940	0
100	20231114	170800	104030460	19940	19940	19940	19940	0
101	20231114	170700	104030460	19940	19940	19940	19940	0
102	20231114	170600	104030460	19940	19940	19940	19940	0
103	20231114	170500	104030460	19940	19940	19940	19940	0
104	20231114	170400	104030460	19940	19940	19940	19940	0
105	20231114	170300	104030460	19940	19940	19940	19940	0
106	20231114	170200	104030460	19940	19940	19940	19940	0
107	20231114	170100	104030460	19940	19940	19940	19940	0
108	20231114	170000	104030460	19940	19940	19940	19940	0
109	20231114	165900	104030460	19940	19940	19940	19940	0
110	20231114	165800	104030460	19940	19940	19940	19940	0
111	20231114	165700	104030460	19940	19940	19940	19940	0
112	20231114	165600	104030460	19940	19940	19940	19940	0
113	20231114	165500	104030460	19940	19940	19940	19940	0
114	20231114	165400	104030460	19940	19940	19940	19940	0
115	20231114	165300	104030460	19940	19940	19940	19940	0
116	20231114	165200	104030460	19940	19940	19940	19940	0
117	20231114	165100	104030460	19940	19940	19940	19940	0
118	20231114	165000	104030460	19940	19940	19940	19940	0
119	20231114	164900	104030460	19940	19940	19940	19940	0
120	20231114	164800	104030460	19940	19940	19940	19940	0
121	20231114	164700	104030460	19940	19940	19940	19940	0
122	20231114	164600	104030460	19940	19940	19940	19940	114
123	20231114	164500	104030460	19940	19940	19940	19940	0
124	20231114	164400	104030460	19940	19940	19940	19940	0
125	20231114	164300	104030460	19940	19940	19940	19940	0
126	20231114	164200	104030460	19940	19940	19940	19940	0
127	20231114	164100	104030460	19940	19940	19940	19940	0
128	20231114	164000	104030460	19940	19940	19940	19940	0
129	20231114	163900	104030460	19940	19940	19940	19940	0
130	20231114	163800	104030460	19940	19940	19940	19940	0
131	20231114	163700	104030460	19940	19940	19940	19940	0
132	20231114	163600	104030460	19940	19940	19940	19940	0
133	20231114	163500	104030460	19940	19940	19940	19940	0
134	20231114	163400	104030460	19940	19940	19940	19940	0
135	20231114	163300	104030460	19940	19940	19940	19940	0
136	20231114	163200	104030460	19940	19940	19940	19940	0
137	20231114	163100	104030460	19940	19940	19940	19940	0
138	20231114	163000	104030460	19940	19940	19940	19940	0
139	20231114	162900	104030460	19940	19940	19940	19940	0
140	20231114	162800	104030460	19940	19940	19940	19940	0
141	20231114	162700	104030460	19940	19940	19940	19940	0
142	20231114	162600	104030460	19940	19940	19940	19940	0
143	20231114	162500	104030460	19940	19940	19940	19940	0
144	20231114	162400	104030460	19940	19940	19940	19940	0
145	20231114	162300	104030460	19940	19940	19940	19940	0
146	20231114	162200	104030460	19940	19940	19940	19940	0
147	20231114	162100	104030460	19940	19940	19940	19940	0
148	20231114	162000	104030460	19940	19940	19940	19940	0
149	20231114	161900	104030460	19940	19940	19940	19940	0
150	20231114	161800	104030460	19940	19940	19940	19940	0
151	20231114	161700	104030460	19940	19940	19940	19940	0
152	20231114	161600	104030460	19940	19940	19940	19940	114
153	20231114	161500	104030460	19940	19940	19940	19940	0
154	20231114	161400	104030460	19940	19940	19940	19940	0
155	20231114	161300	104030460	19940	19940	19940	19940	0
156	20231114	161200	104030460	19940	19940	19940	19940	0
157	20231114	161100	104030460	19940	19940	19940	19940	0
158	20231114	161000	104030460	19940	19940	19940	19940	0
159	20231114	160900	104030460	19940	19940	19940	19940	0
160	20231114	160800	104030460	19940	19940	19940	19940	0
161	20231114	160700	104030460	19940	19940	19940	19940	0
162	20231114	160600	104030460	19940	19940	19940	19940	0
163	20231114	160500	104030460	19940	19940	19940	19940	0
164	20231114	160400	104030460	19940	19940	19940	19940	0
165	20231114	160300	104030460	19940	19940	19940	19940	0
166	20231114	160200	104030460	19940	19940	19940	19940	0
167	20231114	160100	104030460	19940	19940	19940	19940	0
168	20231114	160000	104030460	19940	19940	19940	19940	0
169	20231114	155900	104030460	19940	19940	19940	19940	0
170	20231114	155800	104030460	19940	19940	19940	19940	0
171	20231114	155700	104030460	19940	19940	19940	19940	0
172	20231114	155600	104030460	19940	19940	19940	19940	0
173	20231114	155500	104030460	19940	19940	19940	19940	0
174	20231114	155400	104030460	19940	19940	19940	19940	0
175	20231114	155300	104030460	19940	19940	19940	19940	0
176	20231114	155200	104030460	19940	19940	19940	19940	0
177	20231114	155100	104030460	19940	19940	19940	19940	0
178	20231114	155000	104030460	19940	19940	19940	19940	0
179	20231114	154900	104030460	19940	19940	19940	19940	0
180	20231114	154800	104030460	19940	19940	19940	19940	0
181	20231114	154700	104030460	19940	19940	19940	19940	0
182	20231114	154600	104030460	19940	19940	19940	19940	114
183	20231114	154500	104030460	19940	19940	19940	19940	0
184	20231114	154400	104030460	19940	19940	19940	19940	0
185	20231114	154300	104030460	19940	19940	19940	19940	0
186	20231114	154200	104030460	19940	19940	19940	19940	0
187	20231114	154100	104030460	19940	19940	19940	19940	0
188	20231114	154000	104030460	19940	19940	19940	19940	0
189	20231114	153900	104030460	19940	19940	19940	19940	0
190	20231114	153800	104030460	19940	19940	19940	19940	0
191	20231114	153700	104030460	19940	19940	19940	19940	0
192	20231114	153600	104030460	19940	19940	19940	19940	0
193	20231114	153500	104030460	19940	19940	19940	19940	0
194	20231114	153400	104030460	19940	19940	19940	19940	0
195	20231114	153300	104030460	19940	19940	19940	19940	0
196	20231114	153200	104030460	19940	19940	19940	19940	0
197	20231114	153100	104030460	19940	19940	19940	19940	0
198	20231114	153000	104030460	19940	19940	19940	19940	114
199	20231114	152900	101757300	19940	19940	19940	19940	0
200	20231114	152800	101757300	19940	19940	19940	19940	0
201	20231114	152700	101757300	19940	19940	19940	19940	0
202	20231114	152600	101757300	19940	19940	19940	19940	0
203	20231114	152500	101757300	19940	19940	19940	19940	0
204	20231114	152400	101757300	19940	19940	19940	19940	0
205	20231114	152300	101757300	19940	19940	19940	19940	0
206	20231114	152200	101757300	19940	19940	19940	19940	0
207	20231114	152100	101757300	19940	19940	19940	19940	0
208	20231114	152000	101757300	19940	19940	19940	19940	0
209	20231114	151900	101757300	19940	19940	19940	19940	10
210	20231114	151800	101557900	19940	19980	19980	19930	159
211	20231114	151700	98383060	19980	19980	19980	19980	0
212	20231114	151600	98383060	19980	19980	19980	19980	0
213	20231114	151500	98383060	19980	19980	19980	19980	0
214	20231114	151400	98383060	19980	19980	19980	19980	0
215	20231114	151300	98383060	19980	19980	19980	19980	0
216	20231114	151200	98383060	19980	19980	19980	19980	0
217	20231114	151100	98383060	19980	19980	19980	19980	0
218	20231114	151000	98383060	19980	19980	19980	19980	0
219	20231114	150900	98383060	19980	19980	19980	19980	0
220	20231114	150800	98383060	19980	19980	19980	19980	0
221	20231114	150700	98383060	19980	19980	19980	19980	0
222	20231114	150600	98383060	19980	19980	19980	19980	0
223	20231114	150500	98383060	19980	19980	19980	19980	0
224	20231114	150400	98383060	19980	19980	19980	19980	0
225	20231114	150300	98383060	19980	19980	19980	19980	0
226	20231114	150200	98383060	19980	19980	19980	19980	1
227	20231114	150100	98363080	19980	19980	19980	19980	1
228	20231114	150000	98343100	19980	19980	19980	19980	0
229	20231114	145900	98343100	19980	19980	19980	19980	0
230	20231114	145800	98343100	19980	19980	19980	19980	1
231	20231114	145700	98323120	19980	19980	19980	19980	0
232	20231114	145600	98323120	19980	19980	19980	19980	0
233	20231114	145500	98323120	19980	19980	19980	19980	0
234	20231114	145400	98323120	19980	19980	19980	19980	0
235	20231114	145300	98323120	19980	19980	19980	19980	0
236	20231114	145200	98323120	19980	19980	19980	19980	0
237	20231114	145100	98323120	19980	19980	19980	19980	0
238	20231114	145000	98323120	19980	19980	19980	19980	0
239	20231114	144900	98323120	19980	19980	19980	19980	0
240	20231114	144800	98323120	19980	19980	19980	19980	0
241	20231114	144700	98323120	19980	19980	19980	19980	1
242	20231114	144600	98303140	19980	19980	19980	19980	0
243	20231114	144500	98303140	19980	19980	19980	19980	36
244	20231114	144400	97583860	19980	19980	19980	19980	26
245	20231114	144300	97064380	19970	19970	19970	19970	0
246	20231114	144200	97064380	19970	19970	19970	19970	0
247	20231114	144100	97064380	19970	19980	19980	19970	7
248	20231114	144000	96924530	19970	19970	19970	19970	0
249	20231114	143900	96924530	19970	19970	19970	19970	0
250	20231114	143800	96924530	19970	19970	19970	19970	1
251	20231114	143700	96904560	19980	19980	19980	19980	46
252	20231114	143600	95985480	19980	19980	19980	19980	1
253	20231114	143500	95965500	19990	19990	19990	19990	5
254	20231114	143400	95865550	19990	19990	19990	19990	0
255	20231114	143300	95865550	19990	19990	19990	19990	0
256	20231114	143200	95865550	19990	19990	19990	19990	4
257	20231114	143100	95785590	19990	19990	19990	19990	0
258	20231114	143000	95785590	19990	19990	19990	19990	0
259	20231114	142900	95785590	19990	19990	19990	19990	1
260	20231114	142800	95765600	19980	19980	19980	19980	0
261	20231114	142700	95765600	19980	19980	19980	19980	0
262	20231114	142600	95765600	19980	19980	19980	19980	0
263	20231114	142500	95765600	19980	19980	19980	19980	0
264	20231114	142400	95765600	19980	19980	19980	19980	0
265	20231114	142300	95765600	19980	19980	19980	19980	0
266	20231114	142200	95765600	19980	19980	19980	19980	0
267	20231114	142100	95765600	19980	19980	19980	19980	0
268	20231114	142000	95765600	19980	19980	19980	19980	0
269	20231114	141900	95765600	19980	19980	19980	19980	0
270	20231114	141800	95765600	19980	19980	19980	19980	0
271	20231114	141700	95765600	19980	19980	19980	19980	1
272	20231114	141600	95745620	19980	19980	19980	19980	0
273	20231114	141500	95745620	19980	19980	19980	19980	0
274	20231114	141400	95745620	19980	19980	19980	19980	0
275	20231114	141300	95745620	19980	19980	19980	19980	1
276	20231114	141200	95725640	20000	20000	20000	20000	0
277	20231114	141100	95725640	20000	20000	20000	20000	0
278	20231114	141000	95725640	20000	20000	20000	20000	0
279	20231114	140900	95725640	20000	20000	20000	20000	0
280	20231114	140800	95725640	20000	20000	20000	20000	0
281	20231114	140700	95725640	20000	20000	20000	20000	0
282	20231114	140600	95725640	20000	20000	20000	20000	0
283	20231114	140500	95725640	20000	20000	20000	20000	0
284	20231114	140400	95725640	20000	20000	20000	20000	8
285	20231114	140300	95565640	19990	19990	19990	19990	0
286	20231114	140200	95565640	19990	19990	19990	19990	0
287	20231114	140100	95565640	19990	19990	19990	19990	1
288	20231114	140000	95545650	19980	19980	19980	19980	0
289	20231114	135900	95545650	19980	19980	19980	19980	0
290	20231114	135800	95545650	19980	19980	19980	19980	0
291	20231114	135700	95545650	19980	19980	19980	19980	0
292	20231114	135600	95545650	19980	19980	19980	19980	1
293	20231114	135500	95525670	19980	19980	19980	19980	0
294	20231114	135400	95525670	19980	19980	19980	19980	0
295	20231114	135300	95525670	19980	19980	19980	19980	0
296	20231114	135200	95525670	19980	19980	19980	19980	0
297	20231114	135100	95525670	19980	19980	19980	19980	1
298	20231114	135000	95505690	19980	19980	19980	19980	0
299	20231114	134900	95505690	19980	19980	19980	19980	0
300	20231114	134800	95505690	19980	19980	19980	19980	0
301	20231114	134700	95505690	19980	19980	19980	19980	0
302	20231114	134600	95505690	19980	19980	19980	19980	0
303	20231114	134500	95505690	19980	19980	19980	19980	0
304	20231114	134400	95505690	19980	19980	19980	19980	0
305	20231114	134300	95505690	19980	19980	19980	19980	0
306	20231114	134200	95505690	19980	19980	19980	19980	0
307	20231114	134100	95505690	19980	19980	19980	19980	0
308	20231114	134000	95505690	19980	19980	19980	19980	0
309	20231114	133900	95505690	19980	19980	19980	19980	0
310	20231114	133800	95505690	19980	19980	19980	19980	0
311	20231114	133700	95505690	19980	19980	19980	19980	50
312	20231114	133600	94506690	19980	19980	19980	19980	71
313	20231114	133500	93088110	19990	19980	19990	19980	2
314	20231114	133400	93048140	19980	19980	19980	19980	0
315	20231114	133300	93048140	19980	19980	19980	19980	5
316	20231114	133200	92948240	19990	19990	19990	19990	1
317	20231114	133100	92928250	19980	19980	19980	19980	0
318	20231114	133000	92928250	19980	19980	19980	19980	0
319	20231114	132900	92928250	19980	19980	19980	19980	2
320	20231114	132800	92888290	19990	19990	19990	19990	0
321	20231114	132700	92888290	19990	19990	19990	19990	0
322	20231114	132600	92888290	19990	19990	19990	19990	0
323	20231114	132500	92888290	19990	19990	19990	19990	0
324	20231114	132400	92888290	19990	19990	19990	19990	0
325	20231114	132300	92888290	19990	19990	19990	19990	0
326	20231114	132200	92888290	19990	19990	19990	19990	0
327	20231114	132100	92888290	19990	19990	19990	19990	1
328	20231114	132000	92868300	19990	19990	19990	19990	0
329	20231114	131900	92868300	19990	19990	19990	19990	0
330	20231114	131800	92868300	19990	19990	19990	19990	0
331	20231114	131700	92868300	19990	19990	19990	19990	1
332	20231114	131600	92848310	20000	20000	20000	20000	0
333	20231114	131500	92848310	20000	20000	20000	20000	0
334	20231114	131400	92848310	20000	20000	20000	20000	1
335	20231114	131300	92828310	19980	19980	19980	19980	0
336	20231114	131200	92828310	19980	19980	19980	19980	0
337	20231114	131100	92828310	19980	19980	19980	19980	0
338	20231114	131000	92828310	19980	19980	19980	19980	0
339	20231114	130900	92828310	19980	19980	19980	19980	0
340	20231114	130800	92828310	19980	19980	19980	19980	0
341	20231114	130700	92828310	19980	19980	19980	19980	0
342	20231114	130600	92828310	19980	20000	20000	19980	2
343	20231114	130500	92788330	20000	20000	20000	20000	0
344	20231114	130400	92788330	20000	20000	20000	20000	0
345	20231114	130300	92788330	20000	20000	20000	20000	0
346	20231114	130200	92788330	20000	20000	20000	20000	1
347	20231114	130100	92768330	20000	20000	20000	20000	0
348	20231114	130000	92768330	20000	20000	20000	20000	0
349	20231114	125900	92768330	20000	20000	20000	20000	0
350	20231114	125800	92768330	20000	20000	20000	20000	3
351	20231114	125700	92708330	20000	20000	20000	20000	0
352	20231114	125600	92708330	20000	20000	20000	20000	2
353	20231114	125500	92668330	19980	19980	19980	19980	0
354	20231114	125400	92668330	19980	19980	19980	19980	0
355	20231114	125300	92668330	19980	19980	19980	19980	1
356	20231114	125200	92648350	19990	19990	19990	19990	0
357	20231114	125100	92648350	19990	19990	19990	19990	10
358	20231114	125000	92448450	20000	20000	20000	20000	0
359	20231114	124900	92448450	20000	20000	20000	20000	0
360	20231114	124800	92448450	20000	19990	20000	19990	6
361	20231114	124700	92328460	19980	19980	19980	19980	0
362	20231114	124600	92328460	19980	19980	19980	19980	0
363	20231114	124500	92328460	19980	19980	19980	19980	0
364	20231114	124400	92328460	19980	19980	19980	19980	1
365	20231114	124300	92308480	20000	20000	20000	20000	3
366	20231114	124200	92248480	20000	20000	20000	20000	0
367	20231114	124100	92248480	20000	20000	20000	20000	0
368	20231114	124000	92248480	20000	20000	20000	20000	1
369	20231114	123900	92228480	19990	19990	19990	19990	0
370	20231114	123800	92228480	19990	19990	19990	19990	0
371	20231114	123700	92228480	19990	19990	19990	19990	0
372	20231114	123600	92228480	19990	19990	19990	19990	2
373	20231114	123500	92188500	19990	19990	19990	19990	1
374	20231114	123400	92168510	19970	19970	19970	19970	0
375	20231114	123300	92168510	19970	19970	19970	19970	0
376	20231114	123200	92168510	19970	19970	19970	19970	1
377	20231114	123100	92148540	19970	19970	19970	19970	2
378	20231114	123000	92108600	19970	19970	19970	19970	1
379	20231114	122900	92088630	19960	19960	19960	19960	10
380	20231114	122800	91889030	19960	19960	19960	19960	0
381	20231114	122700	91889030	19960	19960	19960	19960	0
382	20231114	122600	91889030	19960	19960	19960	19960	2
383	20231114	122500	91849110	19940	19940	19940	19940	0
384	20231114	122400	91849110	19940	19940	19940	19940	0
385	20231114	122300	91849110	19940	19960	19960	19940	2
386	20231114	122200	91809210	19960	19960	19960	19960	0
387	20231114	122100	91809210	19960	19960	19960	19960	1
388	20231114	122000	91789250	19960	19960	19960	19960	0
389	20231114	121900	91789250	19960	19960	19960	19960	0
390	20231114	121800	91789250	19960	19960	19960	19960	1
391	20231114	121700	91769290	19950	19950	19950	19950	0
392	20231114	121600	91769290	19950	19950	19950	19950	0
393	20231114	121500	91769290	19950	19950	19950	19950	2
394	20231114	121400	91729390	19960	19960	19960	19960	0
395	20231114	121300	91729390	19960	19960	19960	19960	0
396	20231114	121200	91729390	19960	19960	19970	19960	7
397	20231114	121100	91589640	19940	19940	19940	19940	0
398	20231114	121000	91589640	19940	19940	19940	19940	0
399	20231114	120900	91589640	19940	19960	19960	19940	37
400	20231114	120800	90851600	19950	19950	19950	19950	0
401	20231114	120700	90851600	19950	19950	19950	19950	0
402	20231114	120600	90851600	19950	19950	19950	19950	0
403	20231114	120500	90851600	19950	19950	19950	19950	0
404	20231114	120400	90851600	19950	19950	19950	19950	0
405	20231114	120300	90851600	19950	19950	19950	19950	0
406	20231114	120200	90851600	19950	19950	19950	19950	0
407	20231114	120100	90851600	19950	19950	19950	19950	0
408	20231114	120000	90851600	19950	19950	19950	19950	3
409	20231114	115900	90791750	19940	19940	19940	19940	0
410	20231114	115800	90791750	19940	19940	19940	19940	0
411	20231114	115700	90791750	19940	19940	19940	19940	3
412	20231114	115600	90731930	19940	19940	19940	19940	0
413	20231114	115500	90731930	19940	19960	19960	19940	6
414	20231114	115400	90612190	19960	19960	19960	19960	0
415	20231114	115300	90612190	19960	19960	19960	19960	0
416	20231114	115200	90612190	19960	19960	19960	19960	0
417	20231114	115100	90612190	19960	19960	19960	19960	0
418	20231114	115000	90612190	19960	19960	19960	19960	0
419	20231114	114900	90612190	19960	19960	19960	19960	0
420	20231114	114800	90612190	19960	19960	19960	19960	0
421	20231114	114700	90612190	19960	19970	19970	19950	527
422	20231114	114600	80090680	19990	19990	19990	19990	1
423	20231114	114500	80070690	19990	19990	19990	19990	6
424	20231114	114400	79950750	19990	19990	19990	19990	0
425	20231114	114300	79950750	19990	19990	19990	19990	0
426	20231114	114200	79950750	19990	19990	19990	19990	10
427	20231114	114100	79750850	19990	19990	19990	19990	0
428	20231114	114000	79750850	19990	19990	19990	19990	0
429	20231114	113900	79750850	19990	19990	19990	19990	0
430	20231114	113800	79750850	19990	19990	19990	19990	0
431	20231114	113700	79750850	19990	19980	19990	19980	2
432	20231114	113600	79710880	19980	19980	19980	19980	0
433	20231114	113500	79710880	19980	19980	19980	19980	0
434	20231114	113400	79710880	19980	19980	19980	19980	0
435	20231114	113300	79710880	19980	19980	19980	19980	0
436	20231114	113200	79710880	19980	19980	19980	19980	1
437	20231114	113100	79690900	19970	19970	19970	19970	0
438	20231114	113000	79690900	19970	19970	19970	19970	0
439	20231114	112900	79690900	19970	19970	19970	19970	0
440	20231114	112800	79690900	19970	19970	19970	19970	1
441	20231114	112700	79670930	19970	19970	19970	19970	0
442	20231114	112600	79670930	19970	19970	19970	19970	0
443	20231114	112500	79670930	19970	19970	19970	19970	1
444	20231114	112400	79650960	19970	19980	19980	19970	4
445	20231114	112300	79571070	19970	19970	19970	19970	0
446	20231114	112200	79571070	19970	19970	19970	19970	0
447	20231114	112100	79571070	19970	19970	19970	19970	0
448	20231114	112000	79571070	19970	19970	19970	19970	1
449	20231114	111900	79551100	19970	19970	19970	19970	50
450	20231114	111800	78552600	19970	19970	19970	19970	0
451	20231114	111700	78552600	19970	19970	19970	19970	0
452	20231114	111600	78552600	19970	19970	19970	19970	0
453	20231114	111500	78552600	19970	19970	19970	19970	9
454	20231114	111400	78372870	19970	19970	19970	19970	0
455	20231114	111300	78372870	19970	19970	19970	19970	0
456	20231114	111200	78372870	19970	19970	19970	19970	1
457	20231114	111100	78352900	19970	19970	19970	19970	0
458	20231114	111000	78352900	19970	19970	19970	19970	0
459	20231114	110900	78352900	19970	19970	19970	19970	0
460	20231114	110800	78352900	19970	19970	19970	19970	0
461	20231114	110700	78352900	19970	19970	19970	19970	51
462	20231114	110600	77334430	19970	19970	19970	19970	0
463	20231114	110500	77334430	19970	19970	19970	19970	5
464	20231114	110400	77234580	19970	19970	19970	19970	0
465	20231114	110300	77234580	19970	19970	19970	19970	1
466	20231114	110200	77214610	19990	19990	19990	19990	0
467	20231114	110100	77214610	19990	19990	19990	19990	0
468	20231114	110000	77214610	19990	19990	19990	19990	1
469	20231114	105900	77194620	19990	19990	19990	19990	10
470	20231114	105800	76994720	19970	19970	19970	19970	6
471	20231114	105700	76874900	19980	19980	19980	19980	1
472	20231114	105600	76854920	19980	19980	19980	19980	1
473	20231114	105500	76834940	19980	19980	19980	19980	1
474	20231114	105400	76814960	19980	19980	19980	19980	22
475	20231114	105300	76375400	19980	19980	19980	19980	0
476	20231114	105200	76375400	19980	20000	20000	19980	2
477	20231114	105100	76335420	20000	20000	20000	20000	1
478	20231114	105000	76315420	19990	19990	19990	19990	1
479	20231114	104900	76295430	19990	19980	19990	19980	51
480	20231114	104800	75276440	19980	19980	19980	19980	0
481	20231114	104700	75276440	19980	19980	19980	19980	2
482	20231114	104600	75236480	19970	19970	19970	19970	6
483	20231114	104500	75116660	19970	19970	19970	19970	0
484	20231114	104400	75116660	19970	19970	19970	19970	0
485	20231114	104300	75116660	19970	19970	19970	19970	30
486	20231114	104200	74517560	19970	19970	19970	19970	0
487	20231114	104100	74517560	19970	19980	19980	19970	120
488	20231114	104000	72121130	20000	20000	20000	20000	0
489	20231114	103900	72121130	20000	20000	20000	20000	1
490	20231114	103800	72101130	20000	20000	20000	20000	0
491	20231114	103700	72101130	20000	20000	20000	20000	0
492	20231114	103600	72101130	20000	20000	20000	20000	1
493	20231114	103500	72081130	20000	20000	20000	20000	0
494	20231114	103400	72081130	20000	20000	20000	20000	0
495	20231114	103300	72081130	20000	20000	20000	20000	12
496	20231114	103200	71841130	20000	20000	20000	20000	0
497	20231114	103100	71841130	20000	20000	20000	20000	0
498	20231114	103000	71841130	20000	20000	20000	20000	1
499	20231114	102900	71821130	20000	20000	20000	20000	1
500	20231114	102800	71801130	20000	20000	20000	20000	0
501	20231114	102700	71801130	20000	20000	20000	20000	0
502	20231114	102600	71801130	20000	20000	20000	20000	0
503	20231114	102500	71801130	20000	20000	20000	20000	51
504	20231114	102400	70781130	20000	20000	20000	20000	0
505	20231114	102300	70781130	20000	20000	20000	20000	0
506	20231114	102200	70781130	20000	20000	20000	20000	0
507	20231114	102100	70781130	20000	19990	20000	19990	8
508	20231114	102000	70621150	19970	19990	20000	19970	166
509	20231114	101900	67306080	19970	20000	20000	19970	203
510	20231114	101800	63252110	20000	20000	20000	20000	1
511	20231114	101700	63232110	20000	20000	20000	20000	1
512	20231114	101600	63212110	19980	20000	20000	19980	102
513	20231114	101500	61174130	20000	20000	20000	20000	1
514	20231114	101400	61154130	20000	19990	20000	19990	13
515	20231114	101300	60894180	19980	19990	19990	19980	45
516	20231114	101200	59995030	19990	19990	19990	19990	2
517	20231114	101100	59955050	19990	19990	19990	19990	2
518	20231114	101000	59915070	19990	19990	19990	19990	0
519	20231114	100900	59915070	19990	19980	19990	19980	30
520	20231114	100800	59315650	19980	19990	19990	19980	5
521	20231114	100700	59215710	19990	19990	19990	19990	0
522	20231114	100600	59215710	19990	19990	19990	19990	0
523	20231114	100500	59215710	19990	19990	19990	19990	4
524	20231114	100400	59135750	19990	19990	19990	19990	0
525	20231114	100300	59135750	19990	19990	19990	19990	0
526	20231114	100200	59135750	19990	19990	19990	19990	1
527	20231114	100100	59115760	19990	19990	19990	19990	5
528	20231114	100000	59015810	19990	19990	19990	19990	2
529	20231114	095900	58975830	19990	19990	19990	19990	3
530	20231114	095800	58915860	19990	19970	20000	19970	31
531	20231114	095700	58296590	19970	19970	19970	19970	14
532	20231114	095600	58017010	19970	19990	19990	19960	51
533	20231114	095500	56998130	20000	20000	20000	20000	0
534	20231114	095400	56998130	20000	20000	20000	20000	0
535	20231114	095300	56998130	20000	20000	20000	20000	14
536	20231114	095200	56718130	20000	20000	20000	20000	69
537	20231114	095100	55338130	20000	20000	20000	20000	0
538	20231114	095000	55338130	20000	20000	20000	20000	0
539	20231114	094900	55338130	20000	20000	20000	20000	0
540	20231114	094800	55338130	20000	20000	20000	20000	0
541	20231114	094700	55338130	20000	20000	20000	20000	0
542	20231114	094600	55338130	20000	20000	20000	20000	0
543	20231114	094500	55338130	20000	20000	20000	20000	1
544	20231114	094400	55318130	20000	20000	20000	20000	1
545	20231114	094300	55298130	20000	20000	20000	20000	0
546	20231114	094200	55298130	20000	20000	20000	20000	0
547	20231114	094100	55298130	20000	20000	20000	20000	0
548	20231114	094000	55298130	20000	20000	20000	20000	49
549	20231114	093900	54318130	20000	20000	20000	20000	0
550	20231114	093800	54318130	20000	20000	20000	20000	0
551	20231114	093700	54318130	20000	20000	20000	20000	0
552	20231114	093600	54318130	20000	20000	20000	20000	0
553	20231114	093500	54318130	20000	20000	20000	20000	0
554	20231114	093400	54318130	20000	20000	20000	20000	59
555	20231114	093300	53138130	20250	20100	20250	20100	5
556	20231114	093200	53037030	20250	19980	20250	19970	104
557	20231114	093100	50945380	19980	19970	20150	19970	312
558	20231114	093000	44669130	19940	19940	19940	19940	0
559	20231114	092900	44669130	19940	19950	19950	19940	461
560	20231114	092800	35476450	19980	19980	19980	19980	2
561	20231114	092700	35436490	19980	19980	19980	19980	2
562	20231114	092600	35396530	19980	19970	19980	19970	3
563	20231114	092500	35336610	19980	19990	19990	19980	284
564	20231114	092400	29662090	19990	19990	19990	19990	0
565	20231114	092300	29662090	19990	19990	19990	19990	1
566	20231114	092200	29642100	19990	20000	20000	19990	6
567	20231114	092100	29522110	20000	20000	20000	20000	266
568	20231114	092000	24202110	20000	19960	20000	19960	5
569	20231114	091900	24102190	19940	19990	20050	19940	139
570	20231114	091800	21317320	19930	19930	19930	19930	0
571	20231114	091700	21317320	19930	19920	19930	19920	9
572	20231114	091600	21137990	19920	19910	19920	19890	266
573	20231114	091500	15844750	19900	19900	19900	19900	0
574	20231114	091400	15844750	19900	19900	19900	19890	101
575	20231114	091300	13835140	19900	19920	19920	19900	85
576	20231114	091200	12142210	20000	20000	20000	20000	0
577	20231114	091100	12142210	20000	20000	20000	20000	0
578	20231114	091000	12142210	20000	19920	20000	19920	51
579	20231114	090900	11126210	19920	19950	19950	19920	210
580	20231114	090800	6937190	19950	19960	19960	19900	246
581	20231114	090700	2036740	19960	19960	19960	19960	20
582	20231114	090600	1637540	19970	19970	19970	19970	18
583	20231114	090500	1278080	19970	19970	19970	19970	25
584	20231114	090400	778830	19970	19970	19970	19970	0
585	20231114	090300	778830	19970	19970	19970	19970	0
586	20231114	090200	778830	19970	19970	19970	19970	27
587	20231114	090100	239640	19970	19970	19970	19970	2
588	20231114	090000	199700	19970	19970	19970	19970	10