KissMeData/005960/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184600	217591060	5830	5830	5830	5830	148
3	20231102	184500	217591060	5830	5830	5830	5830	0
4	20231102	184400	217591060	5830	5830	5830	5830	0
5	20231102	184300	217591060	5830	5830	5830	5830	0
6	20231102	184200	217591060	5830	5830	5830	5830	0
7	20231102	184100	217591060	5830	5830	5830	5830	0
8	20231102	184000	217591060	5830	5830	5830	5830	0
9	20231102	183900	217591060	5830	5830	5830	5830	0
10	20231102	183800	217591060	5830	5830	5830	5830	0
11	20231102	183700	217591060	5830	5830	5830	5830	0
12	20231102	183600	217591060	5830	5830	5830	5830	0
13	20231102	183500	217591060	5830	5830	5830	5830	0
14	20231102	183400	217591060	5830	5830	5830	5830	0
15	20231102	183300	217591060	5830	5830	5830	5830	0
16	20231102	183200	217591060	5830	5830	5830	5830	0
17	20231102	183100	217591060	5830	5830	5830	5830	0
18	20231102	183000	217591060	5830	5830	5830	5830	0
19	20231102	182900	217591060	5830	5830	5830	5830	0
20	20231102	182800	217591060	5830	5830	5830	5830	0
21	20231102	182700	217591060	5830	5830	5830	5830	0
22	20231102	182600	217591060	5830	5830	5830	5830	0
23	20231102	182500	217591060	5830	5830	5830	5830	0
24	20231102	182400	217591060	5830	5830	5830	5830	0
25	20231102	182300	217591060	5830	5830	5830	5830	0
26	20231102	182200	217591060	5830	5830	5830	5830	0
27	20231102	182100	217591060	5830	5830	5830	5830	0
28	20231102	182000	217591060	5830	5830	5830	5830	0
29	20231102	181900	217591060	5830	5830	5830	5830	0
30	20231102	181800	217591060	5830	5830	5830	5830	0
31	20231102	181700	217591060	5830	5830	5830	5830	0
32	20231102	181600	217591060	5830	5830	5830	5830	148
33	20231102	181500	217591060	5830	5830	5830	5830	0
34	20231102	181400	217591060	5830	5830	5830	5830	0
35	20231102	181300	217591060	5830	5830	5830	5830	0
36	20231102	181200	217591060	5830	5830	5830	5830	0
37	20231102	181100	217591060	5830	5830	5830	5830	0
38	20231102	181000	217591060	5830	5830	5830	5830	0
39	20231102	180900	217591060	5830	5830	5830	5830	0
40	20231102	180800	217591060	5830	5830	5830	5830	0
41	20231102	180700	217591060	5830	5830	5830	5830	0
42	20231102	180600	217591060	5830	5830	5830	5830	0
43	20231102	180500	217591060	5830	5830	5830	5830	0
44	20231102	180400	217591060	5830	5830	5830	5830	0
45	20231102	180300	217591060	5830	5830	5830	5830	0
46	20231102	180200	217591060	5830	5830	5830	5830	0
47	20231102	180100	217591060	5830	5830	5830	5830	0
48	20231102	180000	217591060	5830	5830	5830	5830	0
49	20231102	175900	217591060	5830	5830	5830	5830	0
50	20231102	175800	217591060	5830	5830	5830	5830	0
51	20231102	175700	217591060	5830	5830	5830	5830	0
52	20231102	175600	217591060	5830	5830	5830	5830	0
53	20231102	175500	217591060	5830	5830	5830	5830	0
54	20231102	175400	217591060	5830	5830	5830	5830	0
55	20231102	175300	217591060	5830	5830	5830	5830	0
56	20231102	175200	217591060	5830	5830	5830	5830	0
57	20231102	175100	217591060	5830	5830	5830	5830	0
58	20231102	175000	217591060	5830	5830	5830	5830	0
59	20231102	174900	217591060	5830	5830	5830	5830	0
60	20231102	174800	217591060	5830	5830	5830	5830	0
61	20231102	174700	217591060	5830	5830	5830	5830	0
62	20231102	174600	217591060	5830	5830	5830	5830	148
63	20231102	174500	217591060	5830	5830	5830	5830	0
64	20231102	174400	217591060	5830	5830	5830	5830	0
65	20231102	174300	217591060	5830	5830	5830	5830	0
66	20231102	174200	217591060	5830	5830	5830	5830	0
67	20231102	174100	217591060	5830	5830	5830	5830	0
68	20231102	174000	217591060	5830	5830	5830	5830	0
69	20231102	173900	217591060	5830	5830	5830	5830	0
70	20231102	173800	217591060	5830	5830	5830	5830	0
71	20231102	173700	217591060	5830	5830	5830	5830	0
72	20231102	173600	217591060	5830	5830	5830	5830	0
73	20231102	173500	217591060	5830	5830	5830	5830	0
74	20231102	173400	217591060	5830	5830	5830	5830	0
75	20231102	173300	217591060	5830	5830	5830	5830	0
76	20231102	173200	217591060	5830	5830	5830	5830	0
77	20231102	173100	217591060	5830	5830	5830	5830	0
78	20231102	173000	217591060	5830	5830	5830	5830	0
79	20231102	172900	217591060	5830	5830	5830	5830	0
80	20231102	172800	217591060	5830	5830	5830	5830	0
81	20231102	172700	217591060	5830	5830	5830	5830	0
82	20231102	172600	217591060	5830	5830	5830	5830	0
83	20231102	172500	217591060	5830	5830	5830	5830	0
84	20231102	172400	217591060	5830	5830	5830	5830	0
85	20231102	172300	217591060	5830	5830	5830	5830	0
86	20231102	172200	217591060	5830	5830	5830	5830	0
87	20231102	172100	217591060	5830	5830	5830	5830	0
88	20231102	172000	217591060	5830	5830	5830	5830	0
89	20231102	171900	217591060	5830	5830	5830	5830	0
90	20231102	171800	217591060	5830	5830	5830	5830	0
91	20231102	171700	217591060	5830	5830	5830	5830	0
92	20231102	171600	217591060	5830	5830	5830	5830	148
93	20231102	171500	217591060	5830	5830	5830	5830	0
94	20231102	171400	217591060	5830	5830	5830	5830	0
95	20231102	171300	217591060	5830	5830	5830	5830	0
96	20231102	171200	217591060	5830	5830	5830	5830	0
97	20231102	171100	217591060	5830	5830	5830	5830	0
98	20231102	171000	217591060	5830	5830	5830	5830	0
99	20231102	170900	217591060	5830	5830	5830	5830	0
100	20231102	170800	217591060	5830	5830	5830	5830	0
101	20231102	170700	217591060	5830	5830	5830	5830	0
102	20231102	170600	217591060	5830	5830	5830	5830	0
103	20231102	170500	217591060	5830	5830	5830	5830	0
104	20231102	170400	217591060	5830	5830	5830	5830	0
105	20231102	170300	217591060	5830	5830	5830	5830	0
106	20231102	170200	217591060	5830	5830	5830	5830	0
107	20231102	170100	217591060	5830	5830	5830	5830	0
108	20231102	170000	217591060	5830	5830	5830	5830	0
109	20231102	165900	217591060	5830	5830	5830	5830	0
110	20231102	165800	217591060	5830	5830	5830	5830	0
111	20231102	165700	217591060	5830	5830	5830	5830	0
112	20231102	165600	217591060	5830	5830	5830	5830	0
113	20231102	165500	217591060	5830	5830	5830	5830	0
114	20231102	165400	217591060	5830	5830	5830	5830	0
115	20231102	165300	217591060	5830	5830	5830	5830	0
116	20231102	165200	217591060	5830	5830	5830	5830	0
117	20231102	165100	217591060	5830	5830	5830	5830	0
118	20231102	165000	217591060	5830	5830	5830	5830	0
119	20231102	164900	217591060	5830	5830	5830	5830	0
120	20231102	164800	217591060	5830	5830	5830	5830	0
121	20231102	164700	217591060	5830	5830	5830	5830	0
122	20231102	164600	217591060	5830	5830	5830	5830	148
123	20231102	164500	217591060	5830	5830	5830	5830	0
124	20231102	164400	217591060	5830	5830	5830	5830	0
125	20231102	164300	217591060	5830	5830	5830	5830	0
126	20231102	164200	217591060	5830	5830	5830	5830	0
127	20231102	164100	217591060	5830	5830	5830	5830	0
128	20231102	164000	217591060	5830	5830	5830	5830	0
129	20231102	163900	217591060	5830	5830	5830	5830	0
130	20231102	163800	217591060	5830	5830	5830	5830	0
131	20231102	163700	217591060	5830	5830	5830	5830	0
132	20231102	163600	217591060	5830	5830	5830	5830	0
133	20231102	163500	217591060	5830	5830	5830	5830	0
134	20231102	163400	217591060	5830	5830	5830	5830	0
135	20231102	163300	217591060	5830	5830	5830	5830	0
136	20231102	163200	217591060	5830	5830	5830	5830	0
137	20231102	163100	217591060	5830	5830	5830	5830	0
138	20231102	163000	217591060	5830	5830	5830	5830	0
139	20231102	162900	217591060	5830	5830	5830	5830	0
140	20231102	162800	217591060	5830	5830	5830	5830	0
141	20231102	162700	217591060	5830	5830	5830	5830	0
142	20231102	162600	217591060	5830	5830	5830	5830	0
143	20231102	162500	217591060	5830	5830	5830	5830	0
144	20231102	162400	217591060	5830	5830	5830	5830	0
145	20231102	162300	217591060	5830	5830	5830	5830	0
146	20231102	162200	217591060	5830	5830	5830	5830	0
147	20231102	162100	217591060	5830	5830	5830	5830	0
148	20231102	162000	217591060	5830	5830	5830	5830	0
149	20231102	161900	217591060	5830	5830	5830	5830	0
150	20231102	161800	217591060	5830	5830	5830	5830	0
151	20231102	161700	217591060	5830	5830	5830	5830	0
152	20231102	161600	217591060	5830	5830	5830	5830	148
153	20231102	161500	217591060	5830	5830	5830	5830	0
154	20231102	161400	217591060	5830	5830	5830	5830	0
155	20231102	161300	217591060	5830	5830	5830	5830	0
156	20231102	161200	217591060	5830	5830	5830	5830	0
157	20231102	161100	217591060	5830	5830	5830	5830	0
158	20231102	161000	217591060	5830	5830	5830	5830	0
159	20231102	160900	217591060	5830	5830	5830	5830	0
160	20231102	160800	217591060	5830	5830	5830	5830	0
161	20231102	160700	217591060	5830	5830	5830	5830	0
162	20231102	160600	217591060	5830	5830	5830	5830	0
163	20231102	160500	217591060	5830	5830	5830	5830	0
164	20231102	160400	217591060	5830	5830	5830	5830	0
165	20231102	160300	217591060	5830	5830	5830	5830	0
166	20231102	160200	217591060	5830	5830	5830	5830	0
167	20231102	160100	217591060	5830	5830	5830	5830	0
168	20231102	160000	217591060	5830	5830	5830	5830	0
169	20231102	155900	217591060	5830	5830	5830	5830	0
170	20231102	155800	217591060	5830	5830	5830	5830	0
171	20231102	155700	217591060	5830	5830	5830	5830	0
172	20231102	155600	217591060	5830	5830	5830	5830	0
173	20231102	155500	217591060	5830	5830	5830	5830	0
174	20231102	155400	217591060	5830	5830	5830	5830	0
175	20231102	155300	217591060	5830	5830	5830	5830	0
176	20231102	155200	217591060	5830	5830	5830	5830	0
177	20231102	155100	217591060	5830	5830	5830	5830	0
178	20231102	155000	217591060	5830	5830	5830	5830	0
179	20231102	154900	217591060	5830	5830	5830	5830	0
180	20231102	154800	217591060	5830	5830	5830	5830	0
181	20231102	154700	217591060	5830	5830	5830	5830	0
182	20231102	154600	217591060	5830	5830	5830	5830	148
183	20231102	154500	217591060	5830	5830	5830	5830	0
184	20231102	154400	217591060	5830	5830	5830	5830	0
185	20231102	154300	217591060	5830	5830	5830	5830	0
186	20231102	154200	217591060	5830	5830	5830	5830	0
187	20231102	154100	217591060	5830	5830	5830	5830	0
188	20231102	154000	217591060	5830	5830	5830	5830	0
189	20231102	153900	217591060	5830	5830	5830	5830	0
190	20231102	153800	217591060	5830	5830	5830	5830	0
191	20231102	153700	217591060	5830	5830	5830	5830	0
192	20231102	153600	217591060	5830	5830	5830	5830	0
193	20231102	153500	217591060	5830	5830	5830	5830	0
194	20231102	153400	217591060	5830	5830	5830	5830	0
195	20231102	153300	217591060	5830	5830	5830	5830	0
196	20231102	153200	217591060	5830	5830	5830	5830	0
197	20231102	153100	217591060	5830	5830	5830	5830	0
198	20231102	153000	217591060	5830	5830	5830	5830	148
199	20231102	152900	216728220	5820	5820	5820	5820	0
200	20231102	152800	216728220	5820	5820	5820	5820	0
201	20231102	152700	216728220	5820	5820	5820	5820	0
202	20231102	152600	216728220	5820	5820	5820	5820	0
203	20231102	152500	216728220	5820	5820	5820	5820	0
204	20231102	152400	216728220	5820	5820	5820	5820	0
205	20231102	152300	216728220	5820	5820	5820	5820	0
206	20231102	152200	216728220	5820	5820	5820	5820	0
207	20231102	152100	216728220	5820	5820	5820	5820	0
208	20231102	152000	216728220	5820	5820	5820	5820	0
209	20231102	151900	216728220	5820	5820	5820	5820	0
210	20231102	151800	216728220	5820	5820	5820	5820	10
211	20231102	151700	216670020	5820	5820	5820	5820	5
212	20231102	151600	216640920	5820	5820	5820	5820	278
213	20231102	151500	215022960	5820	5810	5820	5810	67
214	20231102	151400	214633030	5830	5820	5830	5820	1006
215	20231102	151300	208778050	5820	5820	5820	5820	10
216	20231102	151200	208719850	5820	5820	5820	5820	114
217	20231102	151100	208056370	5820	5820	5820	5820	140
218	20231102	151000	207241570	5820	5820	5820	5820	190
219	20231102	150900	206135770	5810	5810	5810	5810	0
220	20231102	150800	206135770	5810	5810	5810	5810	0
221	20231102	150700	206135770	5810	5810	5810	5810	0
222	20231102	150600	206135770	5810	5810	5810	5810	0
223	20231102	150500	206135770	5810	5810	5810	5810	0
224	20231102	150400	206135770	5810	5810	5810	5810	0
225	20231102	150300	206135770	5810	5810	5810	5810	50
226	20231102	150200	205845270	5820	5820	5820	5820	0
227	20231102	150100	205845270	5820	5820	5820	5820	0
228	20231102	150000	205845270	5820	5820	5820	5820	0
229	20231102	145900	205845270	5820	5820	5820	5820	0
230	20231102	145800	205845270	5820	5820	5820	5820	352
231	20231102	145700	203796630	5820	5820	5820	5820	376
232	20231102	145600	201608310	5820	5820	5820	5820	286
233	20231102	145500	199943790	5820	5810	5820	5810	14
234	20231102	145400	199862330	5820	5820	5820	5820	2
235	20231102	145300	199850690	5820	5820	5820	5820	140
236	20231102	145200	199035890	5820	5820	5820	5820	0
237	20231102	145100	199035890	5820	5820	5820	5820	101
238	20231102	145000	198448070	5820	5810	5820	5810	849
239	20231102	144900	193506900	5820	5820	5820	5820	172
240	20231102	144800	192505860	5820	5820	5820	5820	0
241	20231102	144700	192505860	5820	5820	5820	5820	50
242	20231102	144600	192214860	5820	5820	5820	5820	0
243	20231102	144500	192214860	5820	5830	5830	5820	6
244	20231102	144400	192179930	5830	5820	5830	5810	150
245	20231102	144300	191306920	5820	5820	5820	5820	95
246	20231102	144200	190754020	5810	5810	5810	5810	0
247	20231102	144100	190754020	5810	5810	5810	5810	0
248	20231102	144000	190754020	5810	5810	5810	5810	0
249	20231102	143900	190754020	5810	5810	5810	5810	17
250	20231102	143800	190655250	5820	5820	5820	5820	0
251	20231102	143700	190655250	5820	5820	5820	5820	0
252	20231102	143600	190655250	5820	5820	5820	5820	0
253	20231102	143500	190655250	5820	5820	5820	5820	0
254	20231102	143400	190655250	5820	5820	5820	5820	0
255	20231102	143300	190655250	5820	5820	5820	5820	0
256	20231102	143200	190655250	5820	5810	5820	5810	72
257	20231102	143100	190236910	5810	5810	5810	5810	0
258	20231102	143000	190236910	5810	5810	5810	5810	1
259	20231102	142900	190231100	5820	5820	5820	5820	8
260	20231102	142800	190184540	5820	5820	5820	5820	0
261	20231102	142700	190184540	5820	5820	5820	5820	298
262	20231102	142600	188450180	5810	5820	5820	5810	22
263	20231102	142500	188322340	5820	5820	5820	5820	9
264	20231102	142400	188269960	5820	5820	5820	5820	0
265	20231102	142300	188269960	5820	5810	5820	5810	1854
266	20231102	142200	177490130	5790	5790	5790	5790	0
267	20231102	142100	177490130	5790	5790	5790	5790	831
268	20231102	142000	172678640	5790	5790	5790	5790	0
269	20231102	141900	172678640	5790	5790	5790	5790	0
270	20231102	141800	172678640	5790	5790	5790	5790	0
271	20231102	141700	172678640	5790	5790	5790	5790	0
272	20231102	141600	172678640	5790	5790	5790	5790	0
273	20231102	141500	172678640	5790	5790	5790	5790	0
274	20231102	141400	172678640	5790	5790	5790	5790	0
275	20231102	141300	172678640	5790	5790	5790	5790	200
276	20231102	141200	171520640	5800	5800	5800	5800	10
277	20231102	141100	171462640	5800	5800	5800	5800	2
278	20231102	141000	171451040	5800	5800	5800	5800	28
279	20231102	140900	171288640	5790	5790	5790	5790	0
280	20231102	140800	171288640	5790	5790	5790	5790	1
281	20231102	140700	171282850	5790	5790	5790	5790	0
282	20231102	140600	171282850	5790	5790	5790	5790	0
283	20231102	140500	171282850	5790	5790	5790	5790	0
284	20231102	140400	171282850	5790	5790	5790	5790	0
285	20231102	140300	171282850	5790	5790	5790	5790	0
286	20231102	140200	171282850	5790	5790	5790	5790	0
287	20231102	140100	171282850	5790	5790	5790	5790	1
288	20231102	140000	171277060	5800	5800	5800	5800	0
289	20231102	135900	171277060	5800	5800	5800	5800	20
290	20231102	135800	171161060	5800	5800	5800	5800	0
291	20231102	135700	171161060	5800	5800	5800	5800	0
292	20231102	135600	171161060	5800	5800	5800	5800	0
293	20231102	135500	171161060	5800	5800	5800	5800	10
294	20231102	135400	171103060	5800	5800	5800	5800	100
295	20231102	135300	170523060	5800	5800	5800	5800	0
296	20231102	135200	170523060	5800	5800	5800	5800	26
297	20231102	135100	170372260	5800	5800	5800	5800	266
298	20231102	135000	168829460	5810	5810	5810	5810	35
299	20231102	134900	168626110	5800	5800	5800	5800	35
300	20231102	134800	168423110	5810	5810	5810	5810	0
301	20231102	134700	168423110	5810	5810	5810	5810	60
302	20231102	134600	168074510	5820	5820	5820	5820	0
303	20231102	134500	168074510	5820	5820	5820	5820	1
304	20231102	134400	168068690	5810	5810	5810	5810	0
305	20231102	134300	168068690	5810	5810	5810	5810	0
306	20231102	134200	168068690	5810	5810	5810	5810	380
307	20231102	134100	165860890	5800	5800	5800	5800	221
308	20231102	134000	164579090	5790	5790	5790	5790	0
309	20231102	133900	164579090	5790	5790	5790	5790	10
310	20231102	133800	164521190	5790	5790	5790	5790	0
311	20231102	133700	164521190	5790	5790	5790	5790	0
312	20231102	133600	164521190	5790	5790	5790	5790	0
313	20231102	133500	164521190	5790	5790	5790	5790	0
314	20231102	133400	164521190	5790	5790	5790	5790	0
315	20231102	133300	164521190	5790	5790	5790	5790	48
316	20231102	133200	164243270	5790	5790	5790	5790	0
317	20231102	133100	164243270	5790	5790	5790	5790	0
318	20231102	133000	164243270	5790	5790	5790	5790	0
319	20231102	132900	164243270	5790	5790	5790	5790	200
320	20231102	132800	163085270	5800	5800	5800	5800	0
321	20231102	132700	163085270	5800	5800	5800	5800	0
322	20231102	132600	163085270	5800	5800	5800	5800	0
323	20231102	132500	163085270	5800	5800	5800	5800	0
324	20231102	132400	163085270	5800	5800	5800	5800	0
325	20231102	132300	163085270	5800	5800	5800	5800	0
326	20231102	132200	163085270	5800	5800	5800	5800	1
327	20231102	132100	163079470	5800	5800	5800	5800	1401
328	20231102	132000	154953670	5800	5800	5800	5800	0
329	20231102	131900	154953670	5800	5800	5800	5800	0
330	20231102	131800	154953670	5800	5800	5800	5800	0
331	20231102	131700	154953670	5800	5800	5800	5800	0
332	20231102	131600	154953670	5800	5800	5800	5800	0
333	20231102	131500	154953670	5800	5800	5800	5800	0
334	20231102	131400	154953670	5800	5800	5800	5800	0
335	20231102	131300	154953670	5800	5800	5800	5800	0
336	20231102	131200	154953670	5800	5800	5800	5800	100
337	20231102	131100	154373670	5810	5810	5810	5810	0
338	20231102	131000	154373670	5810	5810	5810	5810	200
339	20231102	130900	153211670	5800	5800	5800	5800	2
340	20231102	130800	153200070	5800	5800	5800	5800	1
341	20231102	130700	153194270	5800	5800	5800	5800	3
342	20231102	130600	153176870	5800	5800	5800	5800	26
343	20231102	130500	153026070	5800	5800	5800	5800	250
344	20231102	130400	151576070	5800	5800	5800	5800	0
345	20231102	130300	151576070	5800	5800	5800	5800	0
346	20231102	130200	151576070	5800	5800	5800	5800	0
347	20231102	130100	151576070	5800	5800	5800	5800	100
348	20231102	130000	150996070	5800	5810	5810	5800	21
349	20231102	125900	150874100	5790	5790	5790	5790	1
350	20231102	125800	150868310	5780	5790	5810	5780	2002
351	20231102	125700	139257770	5780	5780	5780	5780	0
352	20231102	125600	139257770	5780	5780	5780	5780	0
353	20231102	125500	139257770	5780	5780	5780	5780	0
354	20231102	125400	139257770	5780	5780	5780	5780	0
355	20231102	125300	139257770	5780	5780	5780	5780	0
356	20231102	125200	139257770	5780	5780	5780	5780	170
357	20231102	125100	138275170	5780	5780	5780	5780	40
358	20231102	125000	138043970	5780	5780	5780	5780	0
359	20231102	124900	138043970	5780	5780	5780	5780	10
360	20231102	124800	137986170	5780	5780	5780	5780	10
361	20231102	124700	137928370	5780	5780	5780	5780	20
362	20231102	124600	137812770	5780	5780	5780	5780	100
363	20231102	124500	137234770	5780	5780	5780	5780	0
364	20231102	124400	137234770	5780	5780	5780	5780	1
365	20231102	124300	137228990	5780	5780	5780	5780	0
366	20231102	124200	137228990	5780	5780	5780	5780	20
367	20231102	124100	137113390	5780	5780	5780	5780	10
368	20231102	124000	137055590	5780	5780	5780	5780	0
369	20231102	123900	137055590	5780	5780	5780	5780	0
370	20231102	123800	137055590	5780	5780	5780	5780	0
371	20231102	123700	137055590	5780	5780	5780	5780	40
372	20231102	123600	136824390	5780	5780	5780	5780	0
373	20231102	123500	136824390	5780	5780	5780	5780	0
374	20231102	123400	136824390	5780	5780	5780	5780	0
375	20231102	123300	136824390	5780	5780	5780	5780	0
376	20231102	123200	136824390	5780	5780	5780	5780	382
377	20231102	123100	134616430	5770	5770	5770	5770	0
378	20231102	123000	134616430	5770	5770	5770	5770	100
379	20231102	122900	134039430	5770	5770	5770	5770	0
380	20231102	122800	134039430	5770	5770	5770	5770	0
381	20231102	122700	134039430	5770	5770	5770	5770	0
382	20231102	122600	134039430	5770	5770	5770	5770	24
383	20231102	122500	133900950	5770	5770	5770	5770	0
384	20231102	122400	133900950	5770	5770	5770	5770	0
385	20231102	122300	133900950	5770	5770	5770	5770	0
386	20231102	122200	133900950	5770	5770	5770	5770	0
387	20231102	122100	133900950	5770	5770	5770	5770	0
388	20231102	122000	133900950	5770	5770	5770	5770	899
389	20231102	121900	128713720	5780	5780	5780	5780	0
390	20231102	121800	128713720	5780	5780	5780	5780	1
391	20231102	121700	128707940	5770	5780	5780	5770	11
392	20231102	121600	128644460	5790	5790	5790	5790	0
393	20231102	121500	128644460	5790	5790	5790	5790	0
394	20231102	121400	128644460	5790	5790	5790	5790	0
395	20231102	121300	128644460	5790	5790	5790	5790	0
396	20231102	121200	128644460	5790	5790	5790	5790	0
397	20231102	121100	128644460	5790	5790	5790	5790	0
398	20231102	121000	128644460	5790	5790	5790	5790	0
399	20231102	120900	128644460	5790	5790	5790	5790	0
400	20231102	120800	128644460	5790	5790	5790	5790	0
401	20231102	120700	128644460	5790	5790	5790	5790	0
402	20231102	120600	128644460	5790	5790	5790	5790	0
403	20231102	120500	128644460	5790	5790	5790	5790	100
404	20231102	120400	128065460	5760	5760	5760	5760	0
405	20231102	120300	128065460	5760	5790	5790	5760	1201
406	20231102	120200	121146810	5770	5770	5770	5770	0
407	20231102	120100	121146810	5770	5770	5770	5770	0
408	20231102	120000	121146810	5770	5770	5770	5770	0
409	20231102	115900	121146810	5770	5770	5770	5770	400
410	20231102	115800	118838810	5770	5770	5770	5770	0
411	20231102	115700	118838810	5770	5790	5790	5770	2499
412	20231102	115600	104413860	5790	5790	5790	5790	0
413	20231102	115500	104413860	5790	5790	5790	5790	0
414	20231102	115400	104413860	5790	5790	5790	5790	0
415	20231102	115300	104413860	5790	5790	5790	5790	0
416	20231102	115200	104413860	5790	5790	5790	5790	74
417	20231102	115100	103985400	5790	5790	5790	5790	0
418	20231102	115000	103985400	5790	5790	5790	5790	0
419	20231102	114900	103985400	5790	5790	5790	5790	0
420	20231102	114800	103985400	5790	5790	5790	5790	411
421	20231102	114700	101605710	5790	5790	5790	5790	0
422	20231102	114600	101605710	5790	5790	5790	5790	98
423	20231102	114500	101038290	5790	5790	5790	5790	1
424	20231102	114400	101032500	5790	5800	5800	5790	111
425	20231102	114300	100389710	5800	5800	5800	5800	0
426	20231102	114200	100389710	5800	5800	5800	5800	13
427	20231102	114100	100314310	5800	5800	5800	5800	40
428	20231102	114000	100082310	5800	5800	5800	5800	20
429	20231102	113900	99966310	5790	5790	5790	5790	251
430	20231102	113800	98513020	5790	5790	5790	5790	0
431	20231102	113700	98513020	5790	5790	5790	5790	17
432	20231102	113600	98414590	5790	5790	5790	5790	0
433	20231102	113500	98414590	5790	5790	5790	5790	0
434	20231102	113400	98414590	5790	5790	5790	5790	0
435	20231102	113300	98414590	5790	5790	5790	5790	0
436	20231102	113200	98414590	5790	5790	5790	5790	1
437	20231102	113100	98408800	5780	5780	5780	5780	0
438	20231102	113000	98408800	5780	5780	5780	5780	1
439	20231102	112900	98403020	5790	5790	5790	5790	0
440	20231102	112800	98403020	5790	5790	5790	5790	0
441	20231102	112700	98403020	5790	5790	5790	5790	0
442	20231102	112600	98403020	5790	5790	5790	5790	0
443	20231102	112500	98403020	5790	5790	5790	5790	157
444	20231102	112400	97493990	5790	5790	5790	5790	0
445	20231102	112300	97493990	5790	5790	5790	5790	0
446	20231102	112200	97493990	5790	5790	5790	5790	0
447	20231102	112100	97493990	5790	5790	5790	5790	0
448	20231102	112000	97493990	5790	5790	5790	5790	0
449	20231102	111900	97493990	5790	5790	5790	5790	2
450	20231102	111800	97482410	5770	5770	5770	5770	0
451	20231102	111700	97482410	5770	5770	5770	5770	2
452	20231102	111600	97470870	5790	5770	5790	5770	1554
453	20231102	111500	88485210	5780	5780	5780	5780	0
454	20231102	111400	88485210	5780	5780	5780	5780	0
455	20231102	111300	88485210	5780	5780	5780	5780	0
456	20231102	111200	88485210	5780	5780	5780	5780	0
457	20231102	111100	88485210	5780	5780	5780	5780	0
458	20231102	111000	88485210	5780	5780	5780	5780	41
459	20231102	110900	88248230	5780	5780	5780	5780	0
460	20231102	110800	88248230	5780	5780	5780	5780	0
461	20231102	110700	88248230	5780	5780	5780	5780	10
462	20231102	110600	88190430	5780	5780	5780	5780	65
463	20231102	110500	87814730	5790	5790	5790	5790	100
464	20231102	110400	87235730	5800	5800	5800	5800	0
465	20231102	110300	87235730	5800	5800	5800	5800	0
466	20231102	110200	87235730	5800	5800	5800	5780	207
467	20231102	110100	86038670	5790	5780	5790	5780	1246
468	20231102	110000	78825330	5790	5790	5790	5780	5
469	20231102	105900	78796400	5780	5780	5780	5780	556
470	20231102	105800	75582720	5780	5780	5780	5780	0
471	20231102	105700	75582720	5780	5780	5780	5780	2
472	20231102	105600	75571160	5760	5760	5760	5760	0
473	20231102	105500	75571160	5760	5770	5770	5760	452
474	20231102	105400	72963140	5760	5760	5760	5760	55
475	20231102	105300	72646340	5760	5760	5760	5760	0
476	20231102	105200	72646340	5760	5760	5760	5760	0
477	20231102	105100	72646340	5760	5790	5790	5740	3145
478	20231102	105000	54559910	5780	5780	5780	5780	1621
479	20231102	104900	45190530	5770	5770	5770	5770	38
480	20231102	104800	44971270	5770	5770	5770	5770	0
481	20231102	104700	44971270	5770	5770	5770	5770	0
482	20231102	104600	44971270	5770	5770	5770	5770	1
483	20231102	104500	44965500	5770	5770	5770	5770	0
484	20231102	104400	44965500	5770	5770	5770	5770	0
485	20231102	104300	44965500	5770	5770	5770	5770	10
486	20231102	104200	44907800	5770	5770	5770	5770	0
487	20231102	104100	44907800	5770	5770	5770	5770	0
488	20231102	104000	44907800	5770	5770	5770	5770	0
489	20231102	103900	44907800	5770	5770	5770	5770	0
490	20231102	103800	44907800	5770	5770	5770	5770	2
491	20231102	103700	44896260	5770	5770	5770	5770	0
492	20231102	103600	44896260	5770	5770	5770	5770	0
493	20231102	103500	44896260	5770	5770	5770	5770	0
494	20231102	103400	44896260	5770	5770	5770	5770	0
495	20231102	103300	44896260	5770	5770	5770	5770	0
496	20231102	103200	44896260	5770	5770	5770	5770	78
497	20231102	103100	44446200	5780	5780	5780	5780	0
498	20231102	103000	44446200	5780	5780	5780	5780	2
499	20231102	102900	44434640	5770	5770	5770	5770	0
500	20231102	102800	44434640	5770	5770	5770	5770	70
501	20231102	102700	44030740	5770	5770	5770	5770	0
502	20231102	102600	44030740	5770	5770	5770	5770	0
503	20231102	102500	44030740	5770	5770	5770	5770	0
504	20231102	102400	44030740	5770	5770	5770	5770	6
505	20231102	102300	43996120	5770	5770	5770	5770	0
506	20231102	102200	43996120	5770	5770	5770	5770	0
507	20231102	102100	43996120	5770	5770	5770	5770	0
508	20231102	102000	43996120	5770	5760	5770	5760	402
509	20231102	101900	41676600	5770	5770	5770	5770	0
510	20231102	101800	41676600	5770	5770	5770	5770	0
511	20231102	101700	41676600	5770	5760	5770	5760	191
512	20231102	101600	40576430	5750	5750	5750	5750	0
513	20231102	101500	40576430	5750	5750	5750	5750	10
514	20231102	101400	40518930	5750	5750	5750	5750	230
515	20231102	101300	39196430	5750	5750	5750	5750	0
516	20231102	101200	39196430	5750	5750	5750	5750	100
517	20231102	101100	38621430	5770	5770	5770	5770	0
518	20231102	101000	38621430	5770	5770	5770	5770	0
519	20231102	100900	38621430	5770	5770	5770	5770	0
520	20231102	100800	38621430	5770	5770	5770	5770	1
521	20231102	100700	38615660	5760	5760	5760	5760	0
522	20231102	100600	38615660	5760	5760	5760	5760	0
523	20231102	100500	38615660	5760	5760	5760	5760	1
524	20231102	100400	38609900	5760	5760	5760	5760	90
525	20231102	100300	38091500	5750	5750	5750	5750	0
526	20231102	100200	38091500	5750	5750	5750	5750	1
527	20231102	100100	38085750	5760	5760	5760	5760	0
528	20231102	100000	38085750	5760	5760	5760	5760	0
529	20231102	095900	38085750	5760	5760	5760	5760	220
530	20231102	095800	36818550	5760	5760	5770	5760	201
531	20231102	095700	35660780	5770	5770	5770	5770	0
532	20231102	095600	35660780	5770	5770	5770	5770	0
533	20231102	095500	35660780	5770	5770	5770	5770	6
534	20231102	095400	35626160	5770	5770	5770	5770	4
535	20231102	095300	35603080	5760	5760	5760	5760	155
536	20231102	095200	34710280	5760	5760	5760	5760	0
537	20231102	095100	34710280	5760	5760	5760	5760	145
538	20231102	095000	33875080	5770	5770	5770	5770	0
539	20231102	094900	33875080	5770	5770	5770	5770	0
540	20231102	094800	33875080	5770	5770	5770	5770	0
541	20231102	094700	33875080	5770	5770	5770	5770	600
542	20231102	094600	30413080	5770	5770	5770	5770	0
543	20231102	094500	30413080	5770	5770	5770	5770	0
544	20231102	094400	30413080	5770	5770	5770	5770	0
545	20231102	094300	30413080	5770	5770	5770	5770	0
546	20231102	094200	30413080	5770	5770	5770	5770	10
547	20231102	094100	30355380	5760	5760	5760	5760	0
548	20231102	094000	30355380	5760	5760	5760	5760	234
549	20231102	093900	29007540	5760	5750	5760	5750	318
550	20231102	093800	27177870	5750	5750	5750	5750	5
551	20231102	093700	27149120	5750	5750	5750	5750	0
552	20231102	093600	27149120	5750	5750	5750	5750	0
553	20231102	093500	27149120	5750	5750	5750	5750	5
554	20231102	093400	27120370	5760	5760	5760	5760	2
555	20231102	093300	27108850	5760	5760	5760	5760	0
556	20231102	093200	27108850	5760	5760	5760	5760	0
557	20231102	093100	27108850	5760	5760	5760	5760	2
558	20231102	093000	27097330	5760	5760	5760	5760	10
559	20231102	092900	27039730	5760	5760	5760	5760	5
560	20231102	092800	27010930	5760	5760	5760	5760	0
561	20231102	092700	27010930	5760	5760	5760	5760	0
562	20231102	092600	27010930	5760	5750	5760	5750	2543
563	20231102	092500	12379630	5740	5740	5740	5740	0
564	20231102	092400	12379630	5740	5740	5740	5740	20
565	20231102	092300	12264830	5740	5740	5740	5740	0
566	20231102	092200	12264830	5740	5740	5740	5740	10
567	20231102	092100	12207430	5740	5740	5740	5740	53
568	20231102	092000	11903210	5740	5740	5740	5740	0
569	20231102	091900	11903210	5740	5740	5740	5740	104
570	20231102	091800	11306250	5740	5740	5740	5740	196
571	20231102	091700	10181210	5740	5740	5740	5740	250
572	20231102	091600	8746210	5740	5740	5740	5740	0
573	20231102	091500	8746210	5740	5740	5740	5740	0
574	20231102	091400	8746210	5740	5740	5740	5740	259
575	20231102	091300	7259550	5740	5740	5740	5740	11
576	20231102	091200	7196410	5740	5740	5740	5740	3
577	20231102	091100	7179190	5730	5730	5730	5730	0
578	20231102	091000	7179190	5730	5730	5730	5730	0
579	20231102	090900	7179190	5730	5730	5730	5730	0
580	20231102	090800	7179190	5730	5730	5730	5730	0
581	20231102	090700	7179190	5730	5720	5730	5720	208
582	20231102	090600	5987540	5720	5720	5720	5720	2
583	20231102	090500	5976100	5730	5730	5730	5730	0
584	20231102	090400	5976100	5730	5730	5730	5730	0
585	20231102	090300	5976100	5730	5730	5730	5730	0
586	20231102	090200	5976100	5730	5730	5730	5730	0
587	20231102	090100	5976100	5730	5730	5730	5730	0
588	20231102	090000	5976100	5730	5690	5730	5690	1050