KissMeData/007820/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	185000	176970210	5370	5370	5370	5370	580
3	20231117	184900	176970210	5370	5370	5370	5370	0
4	20231117	184800	176970210	5370	5370	5370	5370	0
5	20231117	184700	176970210	5370	5370	5370	5370	0
6	20231117	184600	176970210	5370	5370	5370	5370	0
7	20231117	184500	176970210	5370	5370	5370	5370	0
8	20231117	184400	176970210	5370	5370	5370	5370	0
9	20231117	184300	176970210	5370	5370	5370	5370	0
10	20231117	184200	176970210	5370	5370	5370	5370	0
11	20231117	184100	176970210	5370	5370	5370	5370	0
12	20231117	184000	176970210	5370	5370	5370	5370	0
13	20231117	183900	176970210	5370	5370	5370	5370	0
14	20231117	183800	176970210	5370	5370	5370	5370	0
15	20231117	183700	176970210	5370	5370	5370	5370	0
16	20231117	183600	176970210	5370	5370	5370	5370	0
17	20231117	183500	176970210	5370	5370	5370	5370	0
18	20231117	183400	176970210	5370	5370	5370	5370	0
19	20231117	183300	176970210	5370	5370	5370	5370	0
20	20231117	183200	176970210	5370	5370	5370	5370	0
21	20231117	183100	176970210	5370	5370	5370	5370	0
22	20231117	183000	176970210	5370	5370	5370	5370	0
23	20231117	182900	176970210	5370	5370	5370	5370	0
24	20231117	182800	176970210	5370	5370	5370	5370	0
25	20231117	182700	176970210	5370	5370	5370	5370	0
26	20231117	182600	176970210	5370	5370	5370	5370	0
27	20231117	182500	176970210	5370	5370	5370	5370	0
28	20231117	182400	176970210	5370	5370	5370	5370	0
29	20231117	182300	176970210	5370	5370	5370	5370	0
30	20231117	182200	176970210	5370	5370	5370	5370	0
31	20231117	182100	176970210	5370	5370	5370	5370	0
32	20231117	182000	176970210	5370	5370	5370	5370	580
33	20231117	181900	176970210	5370	5370	5370	5370	0
34	20231117	181800	176970210	5370	5370	5370	5370	0
35	20231117	181700	176970210	5370	5370	5370	5370	0
36	20231117	181600	176970210	5370	5370	5370	5370	0
37	20231117	181500	176970210	5370	5370	5370	5370	0
38	20231117	181400	176970210	5370	5370	5370	5370	0
39	20231117	181300	176970210	5370	5370	5370	5370	0
40	20231117	181200	176970210	5370	5370	5370	5370	0
41	20231117	181100	176970210	5370	5370	5370	5370	0
42	20231117	181000	176970210	5370	5370	5370	5370	0
43	20231117	180900	176970210	5370	5370	5370	5370	0
44	20231117	180800	176970210	5370	5370	5370	5370	0
45	20231117	180700	176970210	5370	5370	5370	5370	0
46	20231117	180600	176970210	5370	5370	5370	5370	0
47	20231117	180500	176970210	5370	5370	5370	5370	0
48	20231117	180400	176970210	5370	5370	5370	5370	0
49	20231117	180300	176970210	5370	5370	5370	5370	0
50	20231117	180200	176970210	5370	5370	5370	5370	0
51	20231117	180100	176970210	5370	5370	5370	5370	0
52	20231117	180000	176970210	5370	5370	5370	5370	0
53	20231117	175900	176970210	5370	5370	5370	5370	0
54	20231117	175800	176970210	5370	5370	5370	5370	0
55	20231117	175700	176970210	5370	5370	5370	5370	0
56	20231117	175600	176970210	5370	5370	5370	5370	0
57	20231117	175500	176970210	5370	5370	5370	5370	0
58	20231117	175400	176970210	5370	5370	5370	5370	0
59	20231117	175300	176970210	5370	5370	5370	5370	0
60	20231117	175200	176970210	5370	5370	5370	5370	0
61	20231117	175100	176970210	5370	5370	5370	5370	0
62	20231117	175000	176970210	5370	5370	5370	5370	580
63	20231117	174900	176970210	5370	5370	5370	5370	0
64	20231117	174800	176970210	5370	5370	5370	5370	0
65	20231117	174700	176970210	5370	5370	5370	5370	0
66	20231117	174600	176970210	5370	5370	5370	5370	0
67	20231117	174500	176970210	5370	5370	5370	5370	0
68	20231117	174400	176970210	5370	5370	5370	5370	0
69	20231117	174300	176970210	5370	5370	5370	5370	0
70	20231117	174200	176970210	5370	5370	5370	5370	0
71	20231117	174100	176970210	5370	5370	5370	5370	0
72	20231117	174000	176970210	5370	5370	5370	5370	0
73	20231117	173900	176970210	5370	5370	5370	5370	0
74	20231117	173800	176970210	5370	5370	5370	5370	0
75	20231117	173700	176970210	5370	5370	5370	5370	0
76	20231117	173600	176970210	5370	5370	5370	5370	0
77	20231117	173500	176970210	5370	5370	5370	5370	0
78	20231117	173400	176970210	5370	5370	5370	5370	0
79	20231117	173300	176970210	5370	5370	5370	5370	0
80	20231117	173200	176970210	5370	5370	5370	5370	0
81	20231117	173100	176970210	5370	5370	5370	5370	0
82	20231117	173000	176970210	5370	5370	5370	5370	0
83	20231117	172900	176970210	5370	5370	5370	5370	0
84	20231117	172800	176970210	5370	5370	5370	5370	0
85	20231117	172700	176970210	5370	5370	5370	5370	0
86	20231117	172600	176970210	5370	5370	5370	5370	0
87	20231117	172500	176970210	5370	5370	5370	5370	0
88	20231117	172400	176970210	5370	5370	5370	5370	0
89	20231117	172300	176970210	5370	5370	5370	5370	0
90	20231117	172200	176970210	5370	5370	5370	5370	0
91	20231117	172100	176970210	5370	5370	5370	5370	0
92	20231117	172000	176970210	5370	5370	5370	5370	580
93	20231117	171900	176970210	5370	5370	5370	5370	0
94	20231117	171800	176970210	5370	5370	5370	5370	0
95	20231117	171700	176970210	5370	5370	5370	5370	0
96	20231117	171600	176970210	5370	5370	5370	5370	0
97	20231117	171500	176970210	5370	5370	5370	5370	0
98	20231117	171400	176970210	5370	5370	5370	5370	0
99	20231117	171300	176970210	5370	5370	5370	5370	0
100	20231117	171200	176970210	5370	5370	5370	5370	0
101	20231117	171100	176970210	5370	5370	5370	5370	0
102	20231117	171000	176970210	5370	5370	5370	5370	0
103	20231117	170900	176970210	5370	5370	5370	5370	0
104	20231117	170800	176970210	5370	5370	5370	5370	0
105	20231117	170700	176970210	5370	5370	5370	5370	0
106	20231117	170600	176970210	5370	5370	5370	5370	0
107	20231117	170500	176970210	5370	5370	5370	5370	0
108	20231117	170400	176970210	5370	5370	5370	5370	0
109	20231117	170300	176970210	5370	5370	5370	5370	0
110	20231117	170200	176970210	5370	5370	5370	5370	0
111	20231117	170100	176970210	5370	5370	5370	5370	0
112	20231117	170000	176970210	5370	5370	5370	5370	0
113	20231117	165900	176970210	5370	5370	5370	5370	0
114	20231117	165800	176970210	5370	5370	5370	5370	0
115	20231117	165700	176970210	5370	5370	5370	5370	0
116	20231117	165600	176970210	5370	5370	5370	5370	0
117	20231117	165500	176970210	5370	5370	5370	5370	0
118	20231117	165400	176970210	5370	5370	5370	5370	0
119	20231117	165300	176970210	5370	5370	5370	5370	0
120	20231117	165200	176970210	5370	5370	5370	5370	0
121	20231117	165100	176970210	5370	5370	5370	5370	0
122	20231117	165000	176970210	5370	5370	5370	5370	580
123	20231117	164900	176970210	5370	5370	5370	5370	0
124	20231117	164800	176970210	5370	5370	5370	5370	0
125	20231117	164700	176970210	5370	5370	5370	5370	0
126	20231117	164600	176970210	5370	5370	5370	5370	0
127	20231117	164500	176970210	5370	5370	5370	5370	0
128	20231117	164400	176970210	5370	5370	5370	5370	0
129	20231117	164300	176970210	5370	5370	5370	5370	0
130	20231117	164200	176970210	5370	5370	5370	5370	0
131	20231117	164100	176970210	5370	5370	5370	5370	0
132	20231117	164000	176970210	5370	5370	5370	5370	0
133	20231117	163900	176970210	5370	5370	5370	5370	0
134	20231117	163800	176970210	5370	5370	5370	5370	0
135	20231117	163700	176970210	5370	5370	5370	5370	0
136	20231117	163600	176970210	5370	5370	5370	5370	0
137	20231117	163500	176970210	5370	5370	5370	5370	0
138	20231117	163400	176970210	5370	5370	5370	5370	0
139	20231117	163300	176970210	5370	5370	5370	5370	0
140	20231117	163200	176970210	5370	5370	5370	5370	0
141	20231117	163100	176970210	5370	5370	5370	5370	0
142	20231117	163000	176970210	5370	5370	5370	5370	0
143	20231117	162900	176970210	5370	5370	5370	5370	0
144	20231117	162800	176970210	5370	5370	5370	5370	0
145	20231117	162700	176970210	5370	5370	5370	5370	0
146	20231117	162600	176970210	5370	5370	5370	5370	0
147	20231117	162500	176970210	5370	5370	5370	5370	0
148	20231117	162400	176970210	5370	5370	5370	5370	0
149	20231117	162300	176970210	5370	5370	5370	5370	0
150	20231117	162200	176970210	5370	5370	5370	5370	0
151	20231117	162100	176970210	5370	5370	5370	5370	0
152	20231117	162000	176970210	5370	5370	5370	5370	580
153	20231117	161900	176970210	5370	5370	5370	5370	0
154	20231117	161800	176970210	5370	5370	5370	5370	0
155	20231117	161700	176970210	5370	5370	5370	5370	0
156	20231117	161600	176970210	5370	5370	5370	5370	0
157	20231117	161500	176970210	5370	5370	5370	5370	0
158	20231117	161400	176970210	5370	5370	5370	5370	0
159	20231117	161300	176970210	5370	5370	5370	5370	0
160	20231117	161200	176970210	5370	5370	5370	5370	0
161	20231117	161100	176970210	5370	5370	5370	5370	0
162	20231117	161000	176970210	5370	5370	5370	5370	0
163	20231117	160900	176970210	5370	5370	5370	5370	0
164	20231117	160800	176970210	5370	5370	5370	5370	0
165	20231117	160700	176970210	5370	5370	5370	5370	0
166	20231117	160600	176970210	5370	5370	5370	5370	0
167	20231117	160500	176970210	5370	5370	5370	5370	0
168	20231117	160400	176970210	5370	5370	5370	5370	0
169	20231117	160300	176970210	5370	5370	5370	5370	0
170	20231117	160200	176970210	5370	5370	5370	5370	0
171	20231117	160100	176970210	5370	5370	5370	5370	0
172	20231117	160000	176970210	5370	5370	5370	5370	0
173	20231117	155900	176970210	5370	5370	5370	5370	0
174	20231117	155800	176970210	5370	5370	5370	5370	0
175	20231117	155700	176970210	5370	5370	5370	5370	0
176	20231117	155600	176970210	5370	5370	5370	5370	0
177	20231117	155500	176970210	5370	5370	5370	5370	0
178	20231117	155400	176970210	5370	5370	5370	5370	0
179	20231117	155300	176970210	5370	5370	5370	5370	0
180	20231117	155200	176970210	5370	5370	5370	5370	0
181	20231117	155100	176970210	5370	5370	5370	5370	0
182	20231117	155000	176970210	5370	5370	5370	5370	580
183	20231117	154900	176970210	5370	5370	5370	5370	0
184	20231117	154800	176970210	5370	5370	5370	5370	0
185	20231117	154700	176970210	5370	5370	5370	5370	0
186	20231117	154600	176970210	5370	5370	5370	5370	0
187	20231117	154500	176970210	5370	5370	5370	5370	0
188	20231117	154400	176970210	5370	5370	5370	5370	0
189	20231117	154300	176970210	5370	5370	5370	5370	0
190	20231117	154200	176970210	5370	5370	5370	5370	0
191	20231117	154100	176970210	5370	5370	5370	5370	0
192	20231117	154000	176970210	5370	5370	5370	5370	0
193	20231117	153900	176970210	5370	5370	5370	5370	0
194	20231117	153800	176970210	5370	5370	5370	5370	0
195	20231117	153700	176970210	5370	5370	5370	5370	0
196	20231117	153600	176970210	5370	5370	5370	5370	0
197	20231117	153500	176970210	5370	5370	5370	5370	0
198	20231117	153400	176970210	5370	5370	5370	5370	0
199	20231117	153300	176970210	5370	5370	5370	5370	0
200	20231117	153200	176970210	5370	5370	5370	5370	0
201	20231117	153100	176970210	5370	5370	5370	5370	0
202	20231117	153000	176970210	5370	5370	5370	5370	580
203	20231117	152900	173855610	5350	5350	5350	5350	0
204	20231117	152800	173855610	5350	5350	5350	5350	0
205	20231117	152700	173855610	5350	5350	5350	5350	0
206	20231117	152600	173855610	5350	5350	5350	5350	0
207	20231117	152500	173855610	5350	5350	5350	5350	0
208	20231117	152400	173855610	5350	5350	5350	5350	0
209	20231117	152300	173855610	5350	5350	5350	5350	0
210	20231117	152200	173855610	5350	5350	5350	5350	0
211	20231117	152100	173855610	5350	5350	5350	5350	0
212	20231117	152000	173855610	5350	5350	5350	5350	0
213	20231117	151900	173855610	5350	5340	5350	5310	18
214	20231117	151800	173759620	5350	5320	5350	5320	92
215	20231117	151700	173267560	5320	5320	5320	5320	84
216	20231117	151600	172820680	5320	5320	5320	5320	13
217	20231117	151500	172751520	5340	5340	5340	5340	0
218	20231117	151400	172751520	5340	5340	5340	5340	11
219	20231117	151300	172692780	5350	5350	5350	5350	0
220	20231117	151200	172692780	5350	5350	5350	5350	0
221	20231117	151100	172692780	5350	5350	5350	5350	7
222	20231117	151000	172655330	5350	5350	5350	5350	0
223	20231117	150900	172655330	5350	5350	5350	5350	0
224	20231117	150800	172655330	5350	5350	5350	5350	0
225	20231117	150700	172655330	5350	5350	5350	5350	1
226	20231117	150600	172649980	5340	5340	5340	5340	20
227	20231117	150500	172543180	5320	5320	5320	5320	0
228	20231117	150400	172543180	5320	5320	5320	5320	13
229	20231117	150300	172474020	5350	5350	5350	5350	0
230	20231117	150200	172474020	5350	5350	5350	5350	0
231	20231117	150100	172474020	5350	5350	5350	5350	0
232	20231117	150000	172474020	5350	5340	5350	5340	14
233	20231117	145900	172399160	5350	5350	5350	5350	26
234	20231117	145800	172260060	5340	5330	5340	5330	22
235	20231117	145700	172142590	5330	5330	5330	5330	13
236	20231117	145600	172073300	5330	5330	5330	5330	4
237	20231117	145500	172051980	5320	5320	5320	5320	40
238	20231117	145400	171839180	5320	5320	5320	5320	0
239	20231117	145300	171839180	5320	5320	5320	5320	0
240	20231117	145200	171839180	5320	5320	5320	5320	0
241	20231117	145100	171839180	5320	5320	5320	5320	111
242	20231117	145000	171248660	5320	5320	5320	5320	0
243	20231117	144900	171248660	5320	5330	5330	5320	471
244	20231117	144800	168738700	5330	5330	5330	5330	116
245	20231117	144700	168120420	5330	5340	5340	5330	21
246	20231117	144600	168008390	5350	5350	5350	5350	0
247	20231117	144500	168008390	5350	5350	5350	5350	1
248	20231117	144400	168003040	5350	5350	5350	5350	10
249	20231117	144300	167949540	5350	5350	5350	5350	0
250	20231117	144200	167949540	5350	5350	5350	5350	9
251	20231117	144100	167901390	5350	5350	5350	5350	40
252	20231117	144000	167687390	5350	5350	5350	5350	36
253	20231117	143900	167494790	5350	5350	5350	5330	82
254	20231117	143800	167056300	5340	5330	5340	5330	51
255	20231117	143700	166783970	5330	5330	5330	5320	198
256	20231117	143600	165728700	5330	5330	5330	5320	34
257	20231117	143500	165547550	5330	5330	5330	5330	0
258	20231117	143400	165547550	5330	5310	5330	5300	482
259	20231117	143300	162983930	5310	5320	5320	5310	217
260	20231117	143200	161831650	5310	5320	5320	5310	89
261	20231117	143100	161358270	5330	5320	5330	5320	23
262	20231117	143000	161235900	5330	5340	5340	5330	102
263	20231117	142900	160691240	5340	5340	5340	5340	26
264	20231117	142800	160552400	5340	5330	5340	5300	561
265	20231117	142700	157563960	5330	5320	5330	5320	90
266	20231117	142600	157085150	5300	5300	5300	5300	0
267	20231117	142500	157085150	5300	5300	5300	5300	0
268	20231117	142400	157085150	5300	5320	5320	5300	30
269	20231117	142300	156925750	5320	5320	5320	5320	5
270	20231117	142200	156899150	5320	5320	5320	5320	1
271	20231117	142100	156893830	5310	5320	5320	5310	120
272	20231117	142000	156256580	5330	5330	5330	5330	2
273	20231117	141900	156245920	5310	5310	5320	5310	116
274	20231117	141800	155629660	5300	5310	5310	5300	109
275	20231117	141700	155050960	5310	5310	5310	5310	0
276	20231117	141600	155050960	5310	5310	5310	5310	0
277	20231117	141500	155050960	5310	5310	5310	5310	0
278	20231117	141400	155050960	5310	5310	5310	5310	0
279	20231117	141300	155050960	5310	5310	5310	5310	1
280	20231117	141200	155045650	5300	5300	5300	5300	0
281	20231117	141100	155045650	5300	5300	5300	5300	0
282	20231117	141000	155045650	5300	5300	5300	5300	0
283	20231117	140900	155045650	5300	5300	5300	5300	0
284	20231117	140800	155045650	5300	5300	5300	5300	9
285	20231117	140700	154997950	5310	5310	5310	5310	50
286	20231117	140600	154732450	5310	5310	5310	5310	0
287	20231117	140500	154732450	5310	5310	5310	5310	1
288	20231117	140400	154727140	5300	5310	5310	5300	442
289	20231117	140300	152380520	5310	5310	5310	5310	109
290	20231117	140200	151801730	5300	5300	5300	5300	0
291	20231117	140100	151801730	5300	5300	5300	5300	0
292	20231117	140000	151801730	5300	5300	5300	5300	0
293	20231117	135900	151801730	5300	5300	5300	5300	22
294	20231117	135800	151685130	5300	5300	5300	5300	0
295	20231117	135700	151685130	5300	5300	5300	5300	0
296	20231117	135600	151685130	5300	5300	5300	5300	0
297	20231117	135500	151685130	5300	5300	5300	5300	0
298	20231117	135400	151685130	5300	5290	5300	5290	543
299	20231117	135300	148812230	5300	5300	5300	5300	0
300	20231117	135200	148812230	5300	5290	5300	5290	69
301	20231117	135100	148446700	5290	5290	5290	5290	0
302	20231117	135000	148446700	5290	5290	5290	5290	0
303	20231117	134900	148446700	5290	5290	5290	5290	3
304	20231117	134800	148430830	5290	5290	5290	5290	15
305	20231117	134700	148351480	5290	5290	5290	5290	0
306	20231117	134600	148351480	5290	5290	5290	5290	19
307	20231117	134500	148250970	5290	5290	5290	5290	0
308	20231117	134400	148250970	5290	5290	5290	5290	0
309	20231117	134300	148250970	5290	5290	5290	5290	19
310	20231117	134200	148150460	5290	5290	5290	5290	0
311	20231117	134100	148150460	5290	5290	5290	5290	0
312	20231117	134000	148150460	5290	5300	5300	5290	18
313	20231117	133900	148055230	5290	5290	5290	5290	3
314	20231117	133800	148039360	5290	5290	5290	5290	0
315	20231117	133700	148039360	5290	5290	5290	5290	21
316	20231117	133600	147928270	5290	5290	5290	5290	0
317	20231117	133500	147928270	5290	5290	5290	5290	18
318	20231117	133400	147833050	5290	5290	5290	5290	3
319	20231117	133300	147817180	5290	5290	5290	5290	73
320	20231117	133200	147431010	5300	5300	5300	5300	1
321	20231117	133100	147425710	5300	5300	5300	5300	0
322	20231117	133000	147425710	5300	5300	5300	5300	501
323	20231117	132900	144770410	5300	5300	5300	5300	3
324	20231117	132800	144754510	5300	5300	5300	5300	0
325	20231117	132700	144754510	5300	5300	5300	5300	8
326	20231117	132600	144712110	5300	5300	5300	5300	13
327	20231117	132500	144643210	5300	5300	5300	5300	3
328	20231117	132400	144627310	5300	5300	5300	5300	13
329	20231117	132300	144558410	5300	5300	5300	5300	0
330	20231117	132200	144558410	5300	5300	5300	5300	3
331	20231117	132100	144542510	5300	5300	5300	5300	9
332	20231117	132000	144494810	5310	5310	5310	5310	0
333	20231117	131900	144494810	5310	5310	5310	5310	0
334	20231117	131800	144494810	5310	5310	5310	5310	0
335	20231117	131700	144494810	5310	5310	5310	5310	0
336	20231117	131600	144494810	5310	5310	5310	5310	0
337	20231117	131500	144494810	5310	5310	5310	5310	0
338	20231117	131400	144494810	5310	5310	5310	5310	0
339	20231117	131300	144494810	5310	5310	5310	5310	1
340	20231117	131200	144489500	5310	5310	5310	5310	7
341	20231117	131100	144452330	5310	5310	5310	5310	0
342	20231117	131000	144452330	5310	5310	5310	5310	0
343	20231117	130900	144452330	5310	5310	5310	5310	0
344	20231117	130800	144452330	5310	5310	5310	5310	0
345	20231117	130700	144452330	5310	5310	5310	5310	0
346	20231117	130600	144452330	5310	5310	5310	5310	0
347	20231117	130500	144452330	5310	5310	5310	5310	0
348	20231117	130400	144452330	5310	5310	5310	5310	0
349	20231117	130300	144452330	5310	5310	5310	5310	0
350	20231117	130200	144452330	5310	5310	5310	5310	0
351	20231117	130100	144452330	5310	5310	5310	5310	75
352	20231117	130000	144054080	5320	5320	5320	5320	0
353	20231117	125900	144054080	5320	5320	5320	5320	0
354	20231117	125800	144054080	5320	5320	5320	5320	0
355	20231117	125700	144054080	5320	5320	5320	5320	0
356	20231117	125600	144054080	5320	5320	5320	5320	0
357	20231117	125500	144054080	5320	5320	5320	5320	0
358	20231117	125400	144054080	5320	5320	5320	5320	0
359	20231117	125300	144054080	5320	5310	5320	5310	102
360	20231117	125200	143512450	5300	5300	5300	5300	12
361	20231117	125100	143448850	5300	5310	5310	5300	18
362	20231117	125000	143353410	5340	5340	5340	5340	0
363	20231117	124900	143353410	5340	5340	5340	5340	0
364	20231117	124800	143353410	5340	5340	5340	5340	0
365	20231117	124700	143353410	5340	5340	5340	5340	0
366	20231117	124600	143353410	5340	5340	5340	5340	0
367	20231117	124500	143353410	5340	5340	5340	5340	0
368	20231117	124400	143353410	5340	5340	5340	5340	0
369	20231117	124300	143353410	5340	5340	5340	5340	0
370	20231117	124200	143353410	5340	5340	5340	5340	0
371	20231117	124100	143353410	5340	5340	5340	5340	0
372	20231117	124000	143353410	5340	5340	5340	5340	0
373	20231117	123900	143353410	5340	5340	5340	5340	0
374	20231117	123800	143353410	5340	5340	5340	5340	0
375	20231117	123700	143353410	5340	5340	5340	5340	0
376	20231117	123600	143353410	5340	5340	5340	5340	0
377	20231117	123500	143353410	5340	5340	5340	5340	0
378	20231117	123400	143353410	5340	5320	5340	5320	49
379	20231117	123300	143092200	5310	5310	5310	5310	0
380	20231117	123200	143092200	5310	5310	5310	5310	0
381	20231117	123100	143092200	5310	5290	5310	5290	1087
382	20231117	123000	137328900	5290	5290	5290	5290	0
383	20231117	122900	137328900	5290	5290	5290	5290	0
384	20231117	122800	137328900	5290	5290	5290	5290	76
385	20231117	122700	136926860	5280	5280	5280	5280	0
386	20231117	122600	136926860	5280	5280	5280	5280	3
387	20231117	122500	136911020	5280	5280	5280	5280	0
388	20231117	122400	136911020	5280	5280	5280	5280	0
389	20231117	122300	136911020	5280	5280	5280	5280	3
390	20231117	122200	136895180	5290	5290	5290	5290	0
391	20231117	122100	136895180	5290	5290	5290	5290	0
392	20231117	122000	136895180	5290	5290	5290	5290	0
393	20231117	121900	136895180	5290	5280	5290	5280	58
394	20231117	121800	136588440	5280	5280	5280	5280	0
395	20231117	121700	136588440	5280	5280	5280	5280	19
396	20231117	121600	136488120	5280	5280	5280	5280	57
397	20231117	121500	136187160	5290	5280	5290	5280	101
398	20231117	121400	135653870	5290	5290	5290	5290	0
399	20231117	121300	135653870	5290	5290	5290	5290	0
400	20231117	121200	135653870	5290	5290	5290	5290	0
401	20231117	121100	135653870	5290	5290	5290	5290	0
402	20231117	121000	135653870	5290	5290	5290	5290	0
403	20231117	120900	135653870	5290	5290	5290	5290	0
404	20231117	120800	135653870	5290	5290	5290	5290	1
405	20231117	120700	135648580	5290	5280	5290	5280	84
406	20231117	120600	135204420	5300	5300	5300	5300	0
407	20231117	120500	135204420	5300	5300	5300	5300	0
408	20231117	120400	135204420	5300	5300	5300	5300	1
409	20231117	120300	135199120	5280	5280	5280	5280	0
410	20231117	120200	135199120	5280	5280	5280	5280	20
411	20231117	120100	135093520	5290	5290	5290	5290	0
412	20231117	120000	135093520	5290	5290	5290	5290	0
413	20231117	115900	135093520	5290	5290	5290	5290	0
414	20231117	115800	135093520	5290	5280	5290	5280	39
415	20231117	115700	134887240	5280	5280	5280	5280	0
416	20231117	115600	134887240	5280	5280	5280	5280	0
417	20231117	115500	134887240	5280	5280	5280	5280	23
418	20231117	115400	134765800	5290	5290	5290	5290	0
419	20231117	115300	134765800	5290	5290	5290	5290	1
420	20231117	115200	134760510	5280	5280	5280	5280	23
421	20231117	115100	134639070	5280	5280	5280	5280	0
422	20231117	115000	134639070	5280	5280	5280	5280	128
423	20231117	114900	133963230	5290	5290	5290	5290	0
424	20231117	114800	133963230	5290	5290	5290	5290	0
425	20231117	114700	133963230	5290	5290	5290	5290	1
426	20231117	114600	133957940	5290	5280	5290	5280	31
427	20231117	114500	133794250	5280	5280	5280	5280	2
428	20231117	114400	133783690	5280	5280	5280	5280	65
429	20231117	114300	133440490	5280	5280	5280	5280	0
430	20231117	114200	133440490	5280	5280	5280	5280	3
431	20231117	114100	133424650	5280	5280	5280	5280	0
432	20231117	114000	133424650	5280	5280	5280	5280	21
433	20231117	113900	133313770	5280	5280	5280	5280	3
434	20231117	113800	133297930	5280	5280	5280	5280	0
435	20231117	113700	133297930	5280	5280	5280	5280	0
436	20231117	113600	133297930	5280	5280	5280	5280	1238
437	20231117	113500	126761290	5280	5280	5280	5280	0
438	20231117	113400	126761290	5280	5280	5280	5280	17
439	20231117	113300	126671530	5290	5290	5290	5290	41
440	20231117	113200	126454640	5290	5290	5290	5290	74
441	20231117	113100	126063180	5300	5300	5300	5300	0
442	20231117	113000	126063180	5300	5290	5300	5290	4
443	20231117	112900	126042010	5290	5290	5290	5290	77
444	20231117	112800	125634680	5290	5290	5290	5290	7
445	20231117	112700	125597650	5290	5290	5290	5290	3
446	20231117	112600	125581780	5310	5310	5310	5310	0
447	20231117	112500	125581780	5310	5310	5310	5310	30
448	20231117	112400	125422480	5310	5310	5310	5310	133
449	20231117	112300	124716250	5310	5310	5310	5310	20
450	20231117	112200	124610050	5310	5310	5310	5310	0
451	20231117	112100	124610050	5310	5310	5310	5310	3
452	20231117	112000	124594120	5330	5330	5330	5330	7
453	20231117	111900	124556810	5330	5330	5330	5330	8
454	20231117	111800	124514170	5310	5310	5310	5310	98
455	20231117	111700	123993790	5340	5340	5340	5340	0
456	20231117	111600	123993790	5340	5340	5340	5340	2
457	20231117	111500	123983110	5330	5330	5330	5330	0
458	20231117	111400	123983110	5330	5330	5330	5330	77
459	20231117	111300	123572700	5320	5290	5320	5290	950
460	20231117	111200	118527920	5300	5300	5300	5300	0
461	20231117	111100	118527920	5300	5300	5300	5300	0
462	20231117	111000	118527920	5300	5290	5300	5290	1030
463	20231117	110900	113073270	5290	5290	5290	5290	3
464	20231117	110800	113057400	5300	5300	5300	5300	0
465	20231117	110700	113057400	5300	5300	5300	5290	985
466	20231117	110600	107838920	5300	5300	5300	5300	449
467	20231117	110500	105459220	5300	5300	5310	5300	25
468	20231117	110400	105326550	5290	5290	5290	5290	0
469	20231117	110300	105326550	5290	5290	5290	5290	15
470	20231117	110200	105247200	5290	5290	5290	5290	0
471	20231117	110100	105247200	5290	5290	5290	5290	0
472	20231117	110000	105247200	5290	5310	5310	5290	2000
473	20231117	105900	94638950	5310	5310	5310	5310	0
474	20231117	105800	94638950	5310	5310	5310	5310	0
475	20231117	105700	94638950	5310	5310	5310	5310	0
476	20231117	105600	94638950	5310	5310	5310	5310	0
477	20231117	105500	94638950	5310	5310	5310	5310	0
478	20231117	105400	94638950	5310	5310	5310	5310	0
479	20231117	105300	94638950	5310	5310	5310	5310	0
480	20231117	105200	94638950	5310	5310	5310	5310	0
481	20231117	105100	94638950	5310	5310	5310	5310	0
482	20231117	105000	94638950	5310	5310	5310	5310	0
483	20231117	104900	94638950	5310	5310	5310	5310	0
484	20231117	104800	94638950	5310	5310	5310	5310	0
485	20231117	104700	94638950	5310	5310	5310	5310	0
486	20231117	104600	94638950	5310	5330	5330	5310	19
487	20231117	104500	94538020	5330	5330	5330	5330	0
488	20231117	104400	94538020	5330	5330	5330	5330	0
489	20231117	104300	94538020	5330	5330	5330	5330	2
490	20231117	104200	94527360	5310	5310	5310	5310	0
491	20231117	104100	94527360	5310	5310	5310	5310	0
492	20231117	104000	94527360	5310	5310	5310	5310	0
493	20231117	103900	94527360	5310	5310	5310	5280	2551
494	20231117	103800	81015420	5330	5330	5330	5330	0
495	20231117	103700	81015420	5330	5320	5330	5320	10
496	20231117	103600	80962150	5310	5330	5330	5310	2188
497	20231117	103500	69334540	5350	5350	5350	5350	0
498	20231117	103400	69334540	5350	5350	5350	5350	0
499	20231117	103300	69334540	5350	5350	5350	5350	0
500	20231117	103200	69334540	5350	5350	5350	5350	0
501	20231117	103100	69334540	5350	5350	5350	5350	2
502	20231117	103000	69323840	5330	5330	5330	5330	0
503	20231117	102900	69323840	5330	5330	5330	5330	5
504	20231117	102800	69297190	5360	5360	5360	5360	0
505	20231117	102700	69297190	5360	5360	5360	5360	0
506	20231117	102600	69297190	5360	5360	5360	5360	0
507	20231117	102500	69297190	5360	5360	5360	5360	0
508	20231117	102400	69297190	5360	5360	5360	5360	0
509	20231117	102300	69297190	5360	5360	5360	5360	0
510	20231117	102200	69297190	5360	5360	5360	5360	0
511	20231117	102100	69297190	5360	5360	5360	5350	1259
512	20231117	102000	62551420	5370	5370	5370	5370	0
513	20231117	101900	62551420	5370	5370	5370	5370	0
514	20231117	101800	62551420	5370	5370	5370	5370	0
515	20231117	101700	62551420	5370	5370	5370	5370	18
516	20231117	101600	62454760	5380	5380	5380	5380	0
517	20231117	101500	62454760	5380	5380	5380	5380	0
518	20231117	101400	62454760	5380	5380	5380	5380	0
519	20231117	101300	62454760	5380	5380	5380	5380	0
520	20231117	101200	62454760	5380	5380	5380	5380	0
521	20231117	101100	62454760	5380	5380	5380	5380	0
522	20231117	101000	62454760	5380	5380	5380	5380	0
523	20231117	100900	62454760	5380	5380	5380	5380	0
524	20231117	100800	62454760	5380	5380	5380	5380	0
525	20231117	100700	62454760	5380	5380	5380	5380	300
526	20231117	100600	60840760	5370	5370	5370	5370	0
527	20231117	100500	60840760	5370	5370	5370	5370	0
528	20231117	100400	60840760	5370	5370	5370	5370	0
529	20231117	100300	60840760	5370	5370	5370	5370	0
530	20231117	100200	60840760	5370	5370	5370	5370	0
531	20231117	100100	60840760	5370	5370	5370	5370	0
532	20231117	100000	60840760	5370	5370	5370	5370	0
533	20231117	095900	60840760	5370	5370	5370	5370	0
534	20231117	095800	60840760	5370	5370	5370	5370	0
535	20231117	095700	60840760	5370	5370	5370	5370	0
536	20231117	095600	60840760	5370	5370	5370	5370	0
537	20231117	095500	60840760	5370	5370	5370	5370	1000
538	20231117	095400	55470760	5370	5370	5370	5370	0
539	20231117	095300	55470760	5370	5370	5370	5370	2
540	20231117	095200	55460020	5370	5370	5370	5370	70
541	20231117	095100	55084120	5370	5370	5370	5370	0
542	20231117	095000	55084120	5370	5370	5370	5370	50
543	20231117	094900	54815620	5360	5360	5360	5360	170
544	20231117	094800	53904420	5350	5350	5350	5350	54
545	20231117	094700	53615520	5350	5350	5350	5350	0
546	20231117	094600	53615520	5350	5350	5350	5350	48
547	20231117	094500	53358720	5310	5310	5310	5310	349
548	20231117	094400	51505530	5310	5310	5310	5310	1
549	20231117	094300	51500220	5310	5310	5310	5310	1561
550	20231117	094200	43211310	5310	5310	5310	5310	0
551	20231117	094100	43211310	5310	5310	5310	5310	2
552	20231117	094000	43200690	5310	5310	5310	5310	0
553	20231117	093900	43200690	5310	5310	5310	5310	1
554	20231117	093800	43195380	5310	5310	5310	5310	7
555	20231117	093700	43158210	5310	5320	5320	5310	2000
556	20231117	093600	32530590	5330	5330	5330	5330	5
557	20231117	093500	32503940	5330	5330	5350	5330	63
558	20231117	093400	32168110	5350	5350	5350	5350	2
559	20231117	093300	32157410	5350	5350	5350	5350	0
560	20231117	093200	32157410	5350	5350	5350	5350	0
561	20231117	093100	32157410	5350	5350	5350	5350	1
562	20231117	093000	32152060	5350	5350	5350	5350	1
563	20231117	092900	32146710	5320	5330	5330	5320	750
564	20231117	092800	28155390	5330	5350	5350	5330	750
565	20231117	092700	24150580	5360	5360	5360	5360	200
566	20231117	092600	23078580	5360	5350	5360	5350	3
567	20231117	092500	23062520	5340	5340	5340	5340	0
568	20231117	092400	23062520	5340	5340	5340	5340	5
569	20231117	092300	23035820	5350	5350	5350	5350	2
570	20231117	092200	23025120	5350	5350	5350	5350	0
571	20231117	092100	23025120	5350	5350	5350	5350	0
572	20231117	092000	23025120	5350	5360	5360	5350	23
573	20231117	091900	22901970	5360	5360	5360	5360	0
574	20231117	091800	22901970	5360	5360	5360	5360	0
575	20231117	091700	22901970	5360	5360	5360	5360	0
576	20231117	091600	22901970	5360	5360	5360	5360	101
577	20231117	091500	22360610	5350	5350	5350	5350	300
578	20231117	091400	20755610	5360	5360	5360	5360	0
579	20231117	091300	20755610	5360	5360	5360	5360	130
580	20231117	091200	20058810	5360	5360	5360	5360	0
581	20231117	091100	20058810	5360	5350	5360	5350	109
582	20231117	091000	19474630	5350	5350	5350	5350	4
583	20231117	090900	19453230	5350	5370	5370	5350	85
584	20231117	090800	18998060	5370	5370	5370	5370	19
585	20231117	090700	18896030	5420	5420	5420	5420	0
586	20231117	090600	18896030	5420	5430	5430	5390	746
587	20231117	090500	14875020	5390	5420	5420	5390	953
588	20231117	090400	9732050	5420	5420	5420	5420	1
589	20231117	090300	9726630	5380	5380	5380	5380	0
590	20231117	090200	9726630	5380	5380	5380	5380	513
591	20231117	090100	6966690	5430	5430	5430	5430	0
592	20231117	090000	6966690	5430	5430	5430	5430	1283