KissMeData/005800/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184500	69726570	9150	9150	9150	9150	1000
3	20231106	184400	69726570	9150	9150	9150	9150	0
4	20231106	184300	69726570	9150	9150	9150	9150	0
5	20231106	184200	69726570	9150	9150	9150	9150	0
6	20231106	184100	69726570	9150	9150	9150	9150	0
7	20231106	184000	69726570	9150	9150	9150	9150	0
8	20231106	183900	69726570	9150	9150	9150	9150	0
9	20231106	183800	69726570	9150	9150	9150	9150	0
10	20231106	183700	69726570	9150	9150	9150	9150	0
11	20231106	183600	69726570	9150	9150	9150	9150	0
12	20231106	183500	69726570	9150	9150	9150	9150	0
13	20231106	183400	69726570	9150	9150	9150	9150	0
14	20231106	183300	69726570	9150	9150	9150	9150	0
15	20231106	183200	69726570	9150	9150	9150	9150	0
16	20231106	183100	69726570	9150	9150	9150	9150	0
17	20231106	183000	69726570	9150	9150	9150	9150	0
18	20231106	182900	69726570	9150	9150	9150	9150	0
19	20231106	182800	69726570	9150	9150	9150	9150	0
20	20231106	182700	69726570	9150	9150	9150	9150	0
21	20231106	182600	69726570	9150	9150	9150	9150	0
22	20231106	182500	69726570	9150	9150	9150	9150	0
23	20231106	182400	69726570	9150	9150	9150	9150	0
24	20231106	182300	69726570	9150	9150	9150	9150	0
25	20231106	182200	69726570	9150	9150	9150	9150	0
26	20231106	182100	69726570	9150	9150	9150	9150	0
27	20231106	182000	69726570	9150	9150	9150	9150	0
28	20231106	181900	69726570	9150	9150	9150	9150	0
29	20231106	181800	69726570	9150	9150	9150	9150	0
30	20231106	181700	69726570	9150	9150	9150	9150	0
31	20231106	181600	69726570	9150	9150	9150	9150	0
32	20231106	181500	69726570	9150	9150	9150	9150	1000
33	20231106	181400	69726570	9150	9150	9150	9150	0
34	20231106	181300	69726570	9150	9150	9150	9150	0
35	20231106	181200	69726570	9150	9150	9150	9150	0
36	20231106	181100	69726570	9150	9150	9150	9150	0
37	20231106	181000	69726570	9150	9150	9150	9150	0
38	20231106	180900	69726570	9150	9150	9150	9150	0
39	20231106	180800	69726570	9150	9150	9150	9150	0
40	20231106	180700	69726570	9150	9150	9150	9150	0
41	20231106	180600	69726570	9150	9150	9150	9150	0
42	20231106	180500	69726570	9150	9150	9150	9150	0
43	20231106	180400	69726570	9150	9150	9150	9150	0
44	20231106	180300	69726570	9150	9150	9150	9150	0
45	20231106	180200	69726570	9150	9150	9150	9150	0
46	20231106	180100	69726570	9150	9150	9150	9150	0
47	20231106	180000	69726570	9150	9150	9150	9150	0
48	20231106	175900	69726570	9150	9150	9150	9150	0
49	20231106	175800	69726570	9150	9150	9150	9150	0
50	20231106	175700	69726570	9150	9150	9150	9150	0
51	20231106	175600	69726570	9150	9150	9150	9150	0
52	20231106	175500	69726570	9150	9150	9150	9150	0
53	20231106	175400	69726570	9150	9150	9150	9150	0
54	20231106	175300	69726570	9150	9150	9150	9150	0
55	20231106	175200	69726570	9150	9150	9150	9150	0
56	20231106	175100	69726570	9150	9150	9150	9150	0
57	20231106	175000	69726570	9150	9150	9150	9150	0
58	20231106	174900	69726570	9150	9150	9150	9150	0
59	20231106	174800	69726570	9150	9150	9150	9150	0
60	20231106	174700	69726570	9150	9150	9150	9150	0
61	20231106	174600	69726570	9150	9150	9150	9150	0
62	20231106	174500	69726570	9150	9150	9150	9150	1000
63	20231106	174400	69726570	9150	9150	9150	9150	0
64	20231106	174300	69726570	9150	9150	9150	9150	0
65	20231106	174200	69726570	9150	9150	9150	9150	0
66	20231106	174100	69726570	9150	9150	9150	9150	0
67	20231106	174000	69726570	9150	9150	9150	9150	0
68	20231106	173900	69726570	9150	9150	9150	9150	0
69	20231106	173800	69726570	9150	9150	9150	9150	0
70	20231106	173700	69726570	9150	9150	9150	9150	0
71	20231106	173600	69726570	9150	9150	9150	9150	0
72	20231106	173500	69726570	9150	9150	9150	9150	0
73	20231106	173400	69726570	9150	9150	9150	9150	0
74	20231106	173300	69726570	9150	9150	9150	9150	0
75	20231106	173200	69726570	9150	9150	9150	9150	0
76	20231106	173100	69726570	9150	9150	9150	9150	0
77	20231106	173000	69726570	9150	9150	9150	9150	0
78	20231106	172900	69726570	9150	9150	9150	9150	0
79	20231106	172800	69726570	9150	9150	9150	9150	0
80	20231106	172700	69726570	9150	9150	9150	9150	0
81	20231106	172600	69726570	9150	9150	9150	9150	0
82	20231106	172500	69726570	9150	9150	9150	9150	0
83	20231106	172400	69726570	9150	9150	9150	9150	0
84	20231106	172300	69726570	9150	9150	9150	9150	0
85	20231106	172200	69726570	9150	9150	9150	9150	0
86	20231106	172100	69726570	9150	9150	9150	9150	0
87	20231106	172000	69726570	9150	9150	9150	9150	0
88	20231106	171900	69726570	9150	9150	9150	9150	0
89	20231106	171800	69726570	9150	9150	9150	9150	0
90	20231106	171700	69726570	9150	9150	9150	9150	0
91	20231106	171600	69726570	9150	9150	9150	9150	0
92	20231106	171500	69726570	9150	9150	9150	9150	1000
93	20231106	171400	69726570	9150	9150	9150	9150	0
94	20231106	171300	69726570	9150	9150	9150	9150	0
95	20231106	171200	69726570	9150	9150	9150	9150	0
96	20231106	171100	69726570	9150	9150	9150	9150	0
97	20231106	171000	69726570	9150	9150	9150	9150	0
98	20231106	170900	69726570	9150	9150	9150	9150	0
99	20231106	170800	69726570	9150	9150	9150	9150	0
100	20231106	170700	69726570	9150	9150	9150	9150	0
101	20231106	170600	69726570	9150	9150	9150	9150	0
102	20231106	170500	69726570	9150	9150	9150	9150	0
103	20231106	170400	69726570	9150	9150	9150	9150	0
104	20231106	170300	69726570	9150	9150	9150	9150	0
105	20231106	170200	69726570	9150	9150	9150	9150	0
106	20231106	170100	69726570	9150	9150	9150	9150	0
107	20231106	170000	69726570	9150	9150	9150	9150	0
108	20231106	165900	69726570	9150	9150	9150	9150	0
109	20231106	165800	69726570	9150	9150	9150	9150	0
110	20231106	165700	69726570	9150	9150	9150	9150	0
111	20231106	165600	69726570	9150	9150	9150	9150	0
112	20231106	165500	69726570	9150	9150	9150	9150	0
113	20231106	165400	69726570	9150	9150	9150	9150	0
114	20231106	165300	69726570	9150	9150	9150	9150	0
115	20231106	165200	69726570	9150	9150	9150	9150	0
116	20231106	165100	69726570	9150	9150	9150	9150	0
117	20231106	165000	69726570	9150	9150	9150	9150	0
118	20231106	164900	69726570	9150	9150	9150	9150	0
119	20231106	164800	69726570	9150	9150	9150	9150	0
120	20231106	164700	69726570	9150	9150	9150	9150	0
121	20231106	164600	69726570	9150	9150	9150	9150	0
122	20231106	164500	69726570	9150	9150	9150	9150	1000
123	20231106	164400	69726570	9150	9150	9150	9150	0
124	20231106	164300	69726570	9150	9150	9150	9150	0
125	20231106	164200	69726570	9150	9150	9150	9150	0
126	20231106	164100	69726570	9150	9150	9150	9150	0
127	20231106	164000	69726570	9150	9150	9150	9150	0
128	20231106	163900	69726570	9150	9150	9150	9150	0
129	20231106	163800	69726570	9150	9150	9150	9150	0
130	20231106	163700	69726570	9150	9150	9150	9150	0
131	20231106	163600	69726570	9150	9150	9150	9150	0
132	20231106	163500	69726570	9150	9150	9150	9150	0
133	20231106	163400	69726570	9150	9150	9150	9150	0
134	20231106	163300	69726570	9150	9150	9150	9150	0
135	20231106	163200	69726570	9150	9150	9150	9150	0
136	20231106	163100	69726570	9150	9150	9150	9150	0
137	20231106	163000	69726570	9150	9150	9150	9150	0
138	20231106	162900	69726570	9150	9150	9150	9150	0
139	20231106	162800	69726570	9150	9150	9150	9150	0
140	20231106	162700	69726570	9150	9150	9150	9150	0
141	20231106	162600	69726570	9150	9150	9150	9150	0
142	20231106	162500	69726570	9150	9150	9150	9150	0
143	20231106	162400	69726570	9150	9150	9150	9150	0
144	20231106	162300	69726570	9150	9150	9150	9150	0
145	20231106	162200	69726570	9150	9150	9150	9150	0
146	20231106	162100	69726570	9150	9150	9150	9150	0
147	20231106	162000	69726570	9150	9150	9150	9150	0
148	20231106	161900	69726570	9150	9150	9150	9150	0
149	20231106	161800	69726570	9150	9150	9150	9150	0
150	20231106	161700	69726570	9150	9150	9150	9150	0
151	20231106	161600	69726570	9150	9150	9150	9150	0
152	20231106	161500	69726570	9150	9150	9150	9150	1000
153	20231106	161400	69726570	9150	9150	9150	9150	0
154	20231106	161300	69726570	9150	9150	9150	9150	0
155	20231106	161200	69726570	9150	9150	9150	9150	0
156	20231106	161100	69726570	9150	9150	9150	9150	0
157	20231106	161000	69726570	9150	9150	9150	9150	0
158	20231106	160900	69726570	9150	9150	9150	9150	0
159	20231106	160800	69726570	9150	9150	9150	9150	0
160	20231106	160700	69726570	9150	9150	9150	9150	0
161	20231106	160600	69726570	9150	9150	9150	9150	0
162	20231106	160500	69726570	9150	9150	9150	9150	0
163	20231106	160400	69726570	9150	9150	9150	9150	0
164	20231106	160300	69726570	9150	9150	9150	9150	0
165	20231106	160200	69726570	9150	9150	9150	9150	0
166	20231106	160100	69726570	9150	9150	9150	9150	0
167	20231106	160000	69726570	9150	9150	9150	9150	0
168	20231106	155900	69726570	9150	9150	9150	9150	0
169	20231106	155800	69726570	9150	9150	9150	9150	0
170	20231106	155700	69726570	9150	9150	9150	9150	0
171	20231106	155600	69726570	9150	9150	9150	9150	0
172	20231106	155500	69726570	9150	9150	9150	9150	0
173	20231106	155400	69726570	9150	9150	9150	9150	0
174	20231106	155300	69726570	9150	9150	9150	9150	0
175	20231106	155200	69726570	9150	9150	9150	9150	0
176	20231106	155100	69726570	9150	9150	9150	9150	0
177	20231106	155000	69726570	9150	9150	9150	9150	0
178	20231106	154900	69726570	9150	9150	9150	9150	0
179	20231106	154800	69726570	9150	9150	9150	9150	0
180	20231106	154700	69726570	9150	9150	9150	9150	0
181	20231106	154600	69726570	9150	9150	9150	9150	0
182	20231106	154500	69726570	9150	9150	9150	9150	1000
183	20231106	154400	69726570	9150	9150	9150	9150	0
184	20231106	154300	69726570	9150	9150	9150	9150	0
185	20231106	154200	69726570	9150	9150	9150	9150	0
186	20231106	154100	69726570	9150	9150	9150	9150	0
187	20231106	154000	69726570	9150	9150	9150	9150	0
188	20231106	153900	69726570	9150	9150	9150	9150	0
189	20231106	153800	69726570	9150	9150	9150	9150	0
190	20231106	153700	69726570	9150	9150	9150	9150	0
191	20231106	153600	69726570	9150	9150	9150	9150	0
192	20231106	153500	69726570	9150	9150	9150	9150	0
193	20231106	153400	69726570	9150	9150	9150	9150	0
194	20231106	153300	69726570	9150	9150	9150	9150	0
195	20231106	153200	69726570	9150	9150	9150	9150	0
196	20231106	153100	69726570	9150	9150	9150	9150	0
197	20231106	153000	69726570	9150	9150	9150	9150	1000
198	20231106	152900	60576570	9220	9220	9220	9220	0
199	20231106	152800	60576570	9220	9220	9220	9220	0
200	20231106	152700	60576570	9220	9220	9220	9220	0
201	20231106	152600	60576570	9220	9220	9220	9220	0
202	20231106	152500	60576570	9220	9220	9220	9220	0
203	20231106	152400	60576570	9220	9220	9220	9220	0
204	20231106	152300	60576570	9220	9220	9220	9220	0
205	20231106	152200	60576570	9220	9220	9220	9220	0
206	20231106	152100	60576570	9220	9220	9220	9220	0
207	20231106	152000	60576570	9220	9220	9220	9220	0
208	20231106	151900	60576570	9220	9220	9220	9220	0
209	20231106	151800	60576570	9220	9220	9220	9220	0
210	20231106	151700	60576570	9220	9220	9220	9220	0
211	20231106	151600	60576570	9220	9220	9220	9220	0
212	20231106	151500	60576570	9220	9220	9220	9220	0
213	20231106	151400	60576570	9220	9220	9220	9220	0
214	20231106	151300	60576570	9220	9220	9220	9220	0
215	20231106	151200	60576570	9220	9220	9220	9220	0
216	20231106	151100	60576570	9220	9220	9220	9220	0
217	20231106	151000	60576570	9220	9220	9220	9220	0
218	20231106	150900	60576570	9220	9220	9220	9220	0
219	20231106	150800	60576570	9220	9220	9220	9220	0
220	20231106	150700	60576570	9220	9220	9220	9220	0
221	20231106	150600	60576570	9220	9220	9220	9220	0
222	20231106	150500	60576570	9220	9220	9220	9220	0
223	20231106	150400	60576570	9220	9220	9220	9220	0
224	20231106	150300	60576570	9220	9220	9220	9220	0
225	20231106	150200	60576570	9220	9220	9220	9220	0
226	20231106	150100	60576570	9220	9220	9220	9220	0
227	20231106	150000	60576570	9220	9220	9220	9220	0
228	20231106	145900	60576570	9220	9220	9220	9220	0
229	20231106	145800	60576570	9220	9220	9220	9220	0
230	20231106	145700	60576570	9220	9220	9220	9220	0
231	20231106	145600	60576570	9220	9220	9220	9220	0
232	20231106	145500	60576570	9220	9220	9220	9220	0
233	20231106	145400	60576570	9220	9220	9220	9220	0
234	20231106	145300	60576570	9220	9220	9220	9220	0
235	20231106	145200	60576570	9220	9220	9220	9220	0
236	20231106	145100	60576570	9220	9220	9220	9220	0
237	20231106	145000	60576570	9220	9220	9220	9220	0
238	20231106	144900	60576570	9220	9220	9220	9220	0
239	20231106	144800	60576570	9220	9220	9220	9220	0
240	20231106	144700	60576570	9220	9220	9220	9220	0
241	20231106	144600	60576570	9220	9220	9220	9220	0
242	20231106	144500	60576570	9220	9220	9220	9220	0
243	20231106	144400	60576570	9220	9220	9220	9220	0
244	20231106	144300	60576570	9220	9220	9220	9220	0
245	20231106	144200	60576570	9220	9220	9220	9220	0
246	20231106	144100	60576570	9220	9220	9220	9220	0
247	20231106	144000	60576570	9220	9220	9220	9220	0
248	20231106	143900	60576570	9220	9220	9220	9220	0
249	20231106	143800	60576570	9220	9220	9220	9220	0
250	20231106	143700	60576570	9220	9220	9220	9220	0
251	20231106	143600	60576570	9220	9220	9220	9220	0
252	20231106	143500	60576570	9220	9220	9220	9220	0
253	20231106	143400	60576570	9220	9220	9220	9220	0
254	20231106	143300	60576570	9220	9220	9220	9220	0
255	20231106	143200	60576570	9220	9220	9220	9220	0
256	20231106	143100	60576570	9220	9220	9220	9220	0
257	20231106	143000	60576570	9220	9190	9220	9180	5
258	20231106	142900	60530580	9220	9220	9220	9220	0
259	20231106	142800	60530580	9220	9220	9220	9220	0
260	20231106	142700	60530580	9220	9220	9220	9200	7
261	20231106	142600	60466100	9200	9200	9200	9200	0
262	20231106	142500	60466100	9200	9200	9200	9200	0
263	20231106	142400	60466100	9200	9200	9200	9200	3
264	20231106	142300	60438500	9230	9220	9230	9210	81
265	20231106	142200	59691730	9220	9210	9220	9210	15
266	20231106	142100	59553450	9210	9210	9210	9210	2
267	20231106	142000	59535030	9240	9210	9240	9210	10
268	20231106	141900	59442880	9190	9190	9190	9190	0
269	20231106	141800	59442880	9190	9190	9190	9190	3
270	20231106	141700	59415310	9190	9190	9190	9190	0
271	20231106	141600	59415310	9190	9190	9190	9190	0
272	20231106	141500	59415310	9190	9190	9190	9190	3
273	20231106	141400	59387740	9190	9190	9190	9190	0
274	20231106	141300	59387740	9190	9190	9190	9190	0
275	20231106	141200	59387740	9190	9190	9190	9190	3
276	20231106	141100	59360170	9160	9160	9160	9160	0
277	20231106	141000	59360170	9160	9160	9160	9160	0
278	20231106	140900	59360170	9160	9160	9160	9160	3
279	20231106	140800	59332690	9160	9160	9160	9160	0
280	20231106	140700	59332690	9160	9160	9160	9160	3
281	20231106	140600	59305210	9160	9160	9160	9160	0
282	20231106	140500	59305210	9160	9160	9160	9160	0
283	20231106	140400	59305210	9160	9160	9160	9160	3
284	20231106	140300	59277730	9170	9170	9170	9170	0
285	20231106	140200	59277730	9170	9170	9170	9170	0
286	20231106	140100	59277730	9170	9170	9170	9170	3
287	20231106	140000	59250220	9170	9170	9170	9170	0
288	20231106	135900	59250220	9170	9170	9170	9170	0
289	20231106	135800	59250220	9170	9170	9170	9170	3
290	20231106	135700	59222710	9170	9170	9170	9170	0
291	20231106	135600	59222710	9170	9170	9170	9170	10
292	20231106	135500	59131010	9170	9170	9170	9170	3
293	20231106	135400	59103500	9220	9220	9220	9220	0
294	20231106	135300	59103500	9220	9220	9220	9220	2
295	20231106	135200	59085060	9170	9210	9210	9170	4
296	20231106	135100	59048340	9170	9170	9170	9170	0
297	20231106	135000	59048340	9170	9170	9170	9170	0
298	20231106	134900	59048340	9170	9170	9170	9170	3
299	20231106	134800	59020830	9170	9170	9170	9170	0
300	20231106	134700	59020830	9170	9170	9170	9170	0
301	20231106	134600	59020830	9170	9170	9170	9170	3
302	20231106	134500	58993320	9170	9170	9170	9170	0
303	20231106	134400	58993320	9170	9170	9170	9170	3
304	20231106	134300	58965810	9170	9170	9170	9170	0
305	20231106	134200	58965810	9170	9170	9170	9170	0
306	20231106	134100	58965810	9170	9170	9170	9170	3
307	20231106	134000	58938300	9170	9170	9170	9170	0
308	20231106	133900	58938300	9170	9170	9170	9170	0
309	20231106	133800	58938300	9170	9170	9170	9170	3
310	20231106	133700	58910790	9170	9170	9170	9170	0
311	20231106	133600	58910790	9170	9170	9170	9170	0
312	20231106	133500	58910790	9170	9170	9170	9170	3
313	20231106	133400	58883280	9170	9170	9170	9170	0
314	20231106	133300	58883280	9170	9170	9170	9170	0
315	20231106	133200	58883280	9170	9170	9170	9170	3
316	20231106	133100	58855770	9170	9170	9170	9170	0
317	20231106	133000	58855770	9170	9170	9170	9170	0
318	20231106	132900	58855770	9170	9200	9200	9170	15
319	20231106	132800	58717860	9170	9170	9170	9170	0
320	20231106	132700	58717860	9170	9170	9170	9170	0
321	20231106	132600	58717860	9170	9170	9170	9170	3
322	20231106	132500	58690350	9170	9170	9170	9170	0
323	20231106	132400	58690350	9170	9170	9170	9170	0
324	20231106	132300	58690350	9170	9170	9170	9170	3
325	20231106	132200	58662840	9170	9170	9170	9170	0
326	20231106	132100	58662840	9170	9170	9170	9170	3
327	20231106	132000	58635330	9170	9170	9170	9170	0
328	20231106	131900	58635330	9170	9170	9170	9170	0
329	20231106	131800	58635330	9170	9170	9170	9170	3
330	20231106	131700	58607820	9170	9170	9170	9170	0
331	20231106	131600	58607820	9170	9170	9170	9170	0
332	20231106	131500	58607820	9170	9170	9170	9170	5
333	20231106	131400	58561970	9170	9170	9170	9170	0
334	20231106	131300	58561970	9170	9170	9170	9170	0
335	20231106	131200	58561970	9170	9170	9170	9170	3
336	20231106	131100	58534460	9170	9170	9170	9170	0
337	20231106	131000	58534460	9170	9170	9170	9170	0
338	20231106	130900	58534460	9170	9170	9170	9170	3
339	20231106	130800	58506950	9180	9180	9180	9180	0
340	20231106	130700	58506950	9180	9180	9180	9180	0
341	20231106	130600	58506950	9180	9180	9180	9180	2
342	20231106	130500	58488590	9180	9180	9180	9180	0
343	20231106	130400	58488590	9180	9180	9180	9180	1
344	20231106	130300	58479410	9180	9180	9180	9180	3
345	20231106	130200	58451870	9180	9180	9180	9180	0
346	20231106	130100	58451870	9180	9180	9180	9180	0
347	20231106	130000	58451870	9180	9180	9180	9180	3
348	20231106	125900	58424330	9180	9180	9180	9180	0
349	20231106	125800	58424330	9180	9180	9180	9180	0
350	20231106	125700	58424330	9180	9180	9180	9180	3
351	20231106	125600	58396790	9180	9180	9180	9180	0
352	20231106	125500	58396790	9180	9180	9180	9180	3
353	20231106	125400	58369250	9180	9180	9180	9180	0
354	20231106	125300	58369250	9180	9180	9180	9180	0
355	20231106	125200	58369250	9180	9180	9180	9180	3
356	20231106	125100	58341710	9180	9180	9180	9180	0
357	20231106	125000	58341710	9180	9180	9180	9180	0
358	20231106	124900	58341710	9180	9180	9180	9180	3
359	20231106	124800	58314170	9180	9180	9180	9180	0
360	20231106	124700	58314170	9180	9180	9180	9180	0
361	20231106	124600	58314170	9180	9180	9180	9180	3
362	20231106	124500	58286630	9190	9190	9190	9190	0
363	20231106	124400	58286630	9190	9190	9190	9190	0
364	20231106	124300	58286630	9190	9190	9190	9190	3
365	20231106	124200	58259060	9200	9200	9200	9200	0
366	20231106	124100	58259060	9200	9200	9200	9200	0
367	20231106	124000	58259060	9200	9200	9200	9200	7
368	20231106	123900	58194660	9250	9250	9250	9250	0
369	20231106	123800	58194660	9250	9200	9250	9200	10
370	20231106	123700	58102280	9190	9190	9190	9190	3
371	20231106	123600	58074710	9190	9190	9190	9190	0
372	20231106	123500	58074710	9190	9190	9190	9190	0
373	20231106	123400	58074710	9190	9190	9190	9190	3
374	20231106	123300	58047140	9200	9200	9200	9200	0
375	20231106	123200	58047140	9200	9200	9200	9200	2
376	20231106	123100	58028740	9250	9250	9250	9250	0
377	20231106	123000	58028740	9250	9250	9250	9250	0
378	20231106	122900	58028740	9250	9200	9250	9200	103
379	20231106	122800	57077660	9220	9220	9220	9220	0
380	20231106	122700	57077660	9220	9220	9220	9220	0
381	20231106	122600	57077660	9220	9190	9220	9180	83
382	20231106	122500	56313340	9180	9180	9190	9180	30
383	20231106	122400	56037910	9180	9180	9180	9180	15
384	20231106	122300	55900210	9170	9160	9170	9160	5
385	20231106	122200	55854390	9160	9160	9160	9160	0
386	20231106	122100	55854390	9160	9160	9160	9160	0
387	20231106	122000	55854390	9160	9160	9160	9160	3
388	20231106	121900	55826910	9160	9160	9160	9160	0
389	20231106	121800	55826910	9160	9160	9160	9160	0
390	20231106	121700	55826910	9160	9160	9160	9160	3
391	20231106	121600	55799430	9160	9160	9160	9160	0
392	20231106	121500	55799430	9160	9160	9160	9160	0
393	20231106	121400	55799430	9160	9160	9160	9160	3
394	20231106	121300	55771950	9160	9160	9160	9160	39
395	20231106	121200	55414710	9160	9160	9160	9160	0
396	20231106	121100	55414710	9160	9160	9160	9160	3
397	20231106	121000	55387230	9160	9160	9160	9160	0
398	20231106	120900	55387230	9160	9160	9160	9160	3
399	20231106	120800	55359750	9160	9160	9160	9160	0
400	20231106	120700	55359750	9160	9160	9160	9160	0
401	20231106	120600	55359750	9160	9160	9160	9160	3
402	20231106	120500	55332270	9160	9160	9160	9160	0
403	20231106	120400	55332270	9160	9160	9160	9160	0
404	20231106	120300	55332270	9160	9160	9160	9160	3
405	20231106	120200	55304790	9170	9170	9170	9170	0
406	20231106	120100	55304790	9170	9170	9170	9170	0
407	20231106	120000	55304790	9170	9170	9170	9170	1
408	20231106	115900	55295620	9160	9160	9160	9160	0
409	20231106	115800	55295620	9160	9160	9160	9160	0
410	20231106	115700	55295620	9160	9160	9160	9160	3
411	20231106	115600	55268140	9160	9160	9160	9160	0
412	20231106	115500	55268140	9160	9160	9160	9160	0
413	20231106	115400	55268140	9160	9160	9160	9160	3
414	20231106	115300	55240660	9160	9160	9160	9160	0
415	20231106	115200	55240660	9160	9160	9160	9160	0
416	20231106	115100	55240660	9160	9160	9160	9160	3
417	20231106	115000	55213180	9160	9160	9160	9160	0
418	20231106	114900	55213180	9160	9160	9160	9160	0
419	20231106	114800	55213180	9160	9170	9170	9160	26
420	20231106	114700	54974790	9160	9160	9160	9160	0
421	20231106	114600	54974790	9160	9160	9160	9160	3
422	20231106	114500	54947310	9160	9160	9160	9160	0
423	20231106	114400	54947310	9160	9160	9160	9160	0
424	20231106	114300	54947310	9160	9160	9160	9160	3
425	20231106	114200	54919830	9170	9170	9170	9170	5
426	20231106	114100	54873980	9160	9160	9160	9160	0
427	20231106	114000	54873980	9160	9160	9160	9160	3
428	20231106	113900	54846500	9160	9160	9160	9160	0
429	20231106	113800	54846500	9160	9160	9160	9160	0
430	20231106	113700	54846500	9160	9160	9160	9160	3
431	20231106	113600	54819020	9160	9160	9160	9160	0
432	20231106	113500	54819020	9160	9160	9160	9160	0
433	20231106	113400	54819020	9160	9160	9160	9160	39
434	20231106	113300	54461780	9160	9160	9160	9160	10
435	20231106	113200	54370180	9160	9160	9160	9160	0
436	20231106	113100	54370180	9160	9160	9160	9160	3
437	20231106	113000	54342700	9160	9160	9160	9160	0
438	20231106	112900	54342700	9160	9160	9160	9160	0
439	20231106	112800	54342700	9160	9160	9160	9160	3
440	20231106	112700	54315220	9160	9160	9160	9160	0
441	20231106	112600	54315220	9160	9160	9160	9160	0
442	20231106	112500	54315220	9160	9160	9160	9160	3
443	20231106	112400	54287740	9160	9160	9160	9160	0
444	20231106	112300	54287740	9160	9160	9160	9160	3
445	20231106	112200	54260260	9160	9160	9160	9160	0
446	20231106	112100	54260260	9160	9160	9160	9160	0
447	20231106	112000	54260260	9160	9160	9160	9160	3
448	20231106	111900	54232780	9160	9160	9160	9160	0
449	20231106	111800	54232780	9160	9160	9160	9160	0
450	20231106	111700	54232780	9160	9160	9160	9160	3
451	20231106	111600	54205300	9160	9160	9160	9160	0
452	20231106	111500	54205300	9160	9160	9160	9160	0
453	20231106	111400	54205300	9160	9160	9160	9160	3
454	20231106	111300	54177820	9160	9160	9160	9160	0
455	20231106	111200	54177820	9160	9160	9160	9160	34
456	20231106	111100	53866380	9160	9160	9160	9160	3
457	20231106	111000	53838900	9160	9160	9160	9160	0
458	20231106	110900	53838900	9160	9160	9160	9160	0
459	20231106	110800	53838900	9160	9160	9160	9160	3
460	20231106	110700	53811420	9160	9160	9160	9160	0
461	20231106	110600	53811420	9160	9160	9160	9160	0
462	20231106	110500	53811420	9160	9160	9160	9160	3
463	20231106	110400	53783940	9160	9160	9160	9160	5
464	20231106	110300	53738140	9150	9150	9150	9150	0
465	20231106	110200	53738140	9150	9160	9160	9150	53
466	20231106	110100	53252690	9150	9150	9150	9150	0
467	20231106	110000	53252690	9150	9150	9150	9150	4
468	20231106	105900	53216090	9150	9150	9150	9150	0
469	20231106	105800	53216090	9150	9150	9150	9150	0
470	20231106	105700	53216090	9150	9150	9150	9150	3
471	20231106	105600	53188640	9150	9150	9150	9150	0
472	20231106	105500	53188640	9150	9150	9150	9150	0
473	20231106	105400	53188640	9150	9150	9150	9150	3
474	20231106	105300	53161190	9150	9150	9150	9150	0
475	20231106	105200	53161190	9150	9150	9150	9150	0
476	20231106	105100	53161190	9150	9160	9160	9150	4
477	20231106	105000	53124580	9150	9150	9150	9150	0
478	20231106	104900	53124580	9150	9150	9150	9150	0
479	20231106	104800	53124580	9150	9150	9150	9150	3
480	20231106	104700	53097130	9150	9150	9150	9150	2
481	20231106	104600	53078830	9140	9140	9140	9140	0
482	20231106	104500	53078830	9140	9140	9140	9140	3
483	20231106	104400	53051410	9140	9140	9140	9140	0
484	20231106	104300	53051410	9140	9140	9140	9140	0
485	20231106	104200	53051410	9140	9140	9140	9140	3
486	20231106	104100	53023990	9140	9140	9140	9140	0
487	20231106	104000	53023990	9140	9140	9140	9140	0
488	20231106	103900	53023990	9140	9140	9140	9140	3
489	20231106	103800	52996570	9150	9150	9150	9150	0
490	20231106	103700	52996570	9150	9150	9150	9150	1
491	20231106	103600	52987420	9130	9130	9130	9130	0
492	20231106	103500	52987420	9130	9130	9130	9130	0
493	20231106	103400	52987420	9130	9130	9130	9130	3
494	20231106	103300	52960030	9120	9120	9120	9120	0
495	20231106	103200	52960030	9120	9120	9120	9120	0
496	20231106	103100	52960030	9120	9130	9130	9120	203
497	20231106	103000	51108100	9130	9130	9130	9130	0
498	20231106	102900	51108100	9130	9130	9130	9130	0
499	20231106	102800	51108100	9130	9130	9130	9130	3
500	20231106	102700	51080710	9140	9140	9140	9140	1
501	20231106	102600	51071570	9130	9130	9130	9130	0
502	20231106	102500	51071570	9130	9130	9130	9130	3
503	20231106	102400	51044180	9130	9130	9130	9130	0
504	20231106	102300	51044180	9130	9130	9130	9130	0
505	20231106	102200	51044180	9130	9130	9130	9130	3
506	20231106	102100	51016790	9130	9130	9130	9130	0
507	20231106	102000	51016790	9130	9130	9130	9130	0
508	20231106	101900	51016790	9130	9130	9130	9130	3
509	20231106	101800	50989400	9130	9130	9130	9130	0
510	20231106	101700	50989400	9130	9130	9130	9130	0
511	20231106	101600	50989400	9130	9130	9130	9130	3
512	20231106	101500	50962010	9140	9140	9140	9140	1
513	20231106	101400	50952870	9130	9130	9130	9130	3
514	20231106	101300	50925480	9130	9130	9130	9130	0
515	20231106	101200	50925480	9130	9130	9130	9130	0
516	20231106	101100	50925480	9130	9130	9130	9130	3
517	20231106	101000	50898090	9140	9140	9140	9140	0
518	20231106	100900	50898090	9140	9140	9140	9140	0
519	20231106	100800	50898090	9140	9140	9140	9140	1
520	20231106	100700	50888950	9130	9130	9130	9130	0
521	20231106	100600	50888950	9130	9130	9130	9130	0
522	20231106	100500	50888950	9130	9130	9130	9130	3
523	20231106	100400	50861560	9130	9130	9130	9130	0
524	20231106	100300	50861560	9130	9130	9130	9130	0
525	20231106	100200	50861560	9130	9130	9130	9130	3
526	20231106	100100	50834170	9130	9130	9130	9130	0
527	20231106	100000	50834170	9130	9130	9130	9130	0
528	20231106	095900	50834170	9130	9130	9130	9130	3
529	20231106	095800	50806780	9130	9130	9130	9130	0
530	20231106	095700	50806780	9130	9130	9130	9130	0
531	20231106	095600	50806780	9130	9130	9130	9130	3
532	20231106	095500	50779390	9130	9130	9130	9130	0
533	20231106	095400	50779390	9130	9130	9130	9130	0
534	20231106	095300	50779390	9130	9130	9130	9130	3
535	20231106	095200	50752000	9130	9130	9130	9130	0
536	20231106	095100	50752000	9130	9130	9130	9130	3
537	20231106	095000	50724610	9130	9130	9130	9130	0
538	20231106	094900	50724610	9130	9130	9130	9130	0
539	20231106	094800	50724610	9130	9130	9130	9130	3
540	20231106	094700	50697220	9130	9130	9130	9130	0
541	20231106	094600	50697220	9130	9130	9130	9130	0
542	20231106	094500	50697220	9130	9130	9130	9130	3
543	20231106	094400	50669830	9160	9160	9160	9160	0
544	20231106	094300	50669830	9160	9160	9160	9160	0
545	20231106	094200	50669830	9160	9160	9160	9160	0
546	20231106	094100	50669830	9160	9160	9160	9160	0
547	20231106	094000	50669830	9160	9160	9160	9160	0
548	20231106	093900	50669830	9160	9160	9160	9160	0
549	20231106	093800	50669830	9160	9160	9160	9160	9
550	20231106	093700	50587390	9120	9120	9120	9120	0
551	20231106	093600	50587390	9120	9120	9120	9120	0
552	20231106	093500	50587390	9120	9120	9120	9120	0
553	20231106	093400	50587390	9120	9120	9120	9120	0
554	20231106	093300	50587390	9120	9120	9120	9120	0
555	20231106	093200	50587390	9120	9160	9160	9120	500
556	20231106	093100	46020110	9160	9160	9160	9160	0
557	20231106	093000	46020110	9160	9160	9160	9160	0
558	20231106	092900	46020110	9160	9160	9160	9160	0
559	20231106	092800	46020110	9160	9160	9160	9160	0
560	20231106	092700	46020110	9160	9160	9160	9160	0
561	20231106	092600	46020110	9160	9160	9160	9160	0
562	20231106	092500	46020110	9160	9160	9160	9160	0
563	20231106	092400	46020110	9160	9160	9160	9160	0
564	20231106	092300	46020110	9160	9160	9160	9160	0
565	20231106	092200	46020110	9160	9160	9160	9160	0
566	20231106	092100	46020110	9160	9160	9160	9160	0
567	20231106	092000	46020110	9160	9160	9160	9160	0
568	20231106	091900	46020110	9160	9160	9160	9160	0
569	20231106	091800	46020110	9160	9160	9160	9160	0
570	20231106	091700	46020110	9160	9160	9160	9160	0
571	20231106	091600	46020110	9160	9160	9160	9160	0
572	20231106	091500	46020110	9160	9160	9160	9160	0
573	20231106	091400	46020110	9160	9170	9170	9160	5010
574	20231106	091300	128430	9150	9150	9150	9150	0
575	20231106	091200	128430	9150	9170	9170	9150	13
576	20231106	091100	9260	9260	9260	9260	9260	0
577	20231106	091000	9260	9260	9260	9260	9260	0
578	20231106	090900	9260	9260	9260	9260	9260	0
579	20231106	090800	9260	9260	9260	9260	9260	0
580	20231106	090700	9260	9260	9260	9260	9260	0
581	20231106	090600	9260	9260	9260	9260	9260	0
582	20231106	090500	9260	9260	9260	9260	9260	0
583	20231106	090400	9260	9260	9260	9260	9260	0
584	20231106	090300	9260	9260	9260	9260	9260	0
585	20231106	090200	9260	9260	9260	9260	9260	0
586	20231106	090100	9260	9260	9260	9260	9260	0
587	20231106	090000	9260	9260	9260	9260	9260	1