KissMeData/005740/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184500	166349980	5670	5670	5670	5670	38
3	20231108	184400	166349980	5670	5670	5670	5670	0
4	20231108	184300	166349980	5670	5670	5670	5670	0
5	20231108	184200	166349980	5670	5670	5670	5670	0
6	20231108	184100	166349980	5670	5670	5670	5670	0
7	20231108	184000	166349980	5670	5670	5670	5670	0
8	20231108	183900	166349980	5670	5670	5670	5670	0
9	20231108	183800	166349980	5670	5670	5670	5670	0
10	20231108	183700	166349980	5670	5670	5670	5670	0
11	20231108	183600	166349980	5670	5670	5670	5670	0
12	20231108	183500	166349980	5670	5670	5670	5670	0
13	20231108	183400	166349980	5670	5670	5670	5670	0
14	20231108	183300	166349980	5670	5670	5670	5670	0
15	20231108	183200	166349980	5670	5670	5670	5670	0
16	20231108	183100	166349980	5670	5670	5670	5670	0
17	20231108	183000	166349980	5670	5670	5670	5670	0
18	20231108	182900	166349980	5670	5670	5670	5670	0
19	20231108	182800	166349980	5670	5670	5670	5670	0
20	20231108	182700	166349980	5670	5670	5670	5670	0
21	20231108	182600	166349980	5670	5670	5670	5670	0
22	20231108	182500	166349980	5670	5670	5670	5670	0
23	20231108	182400	166349980	5670	5670	5670	5670	0
24	20231108	182300	166349980	5670	5670	5670	5670	0
25	20231108	182200	166349980	5670	5670	5670	5670	0
26	20231108	182100	166349980	5670	5670	5670	5670	0
27	20231108	182000	166349980	5670	5670	5670	5670	0
28	20231108	181900	166349980	5670	5670	5670	5670	0
29	20231108	181800	166349980	5670	5670	5670	5670	0
30	20231108	181700	166349980	5670	5670	5670	5670	0
31	20231108	181600	166349980	5670	5670	5670	5670	0
32	20231108	181500	166349980	5670	5670	5670	5670	38
33	20231108	181400	166349980	5670	5670	5670	5670	0
34	20231108	181300	166349980	5670	5670	5670	5670	0
35	20231108	181200	166349980	5670	5670	5670	5670	0
36	20231108	181100	166349980	5670	5670	5670	5670	0
37	20231108	181000	166349980	5670	5670	5670	5670	0
38	20231108	180900	166349980	5670	5670	5670	5670	0
39	20231108	180800	166349980	5670	5670	5670	5670	0
40	20231108	180700	166349980	5670	5670	5670	5670	0
41	20231108	180600	166349980	5670	5670	5670	5670	0
42	20231108	180500	166349980	5670	5670	5670	5670	0
43	20231108	180400	166349980	5670	5670	5670	5670	0
44	20231108	180300	166349980	5670	5670	5670	5670	0
45	20231108	180200	166349980	5670	5670	5670	5670	0
46	20231108	180100	166349980	5670	5670	5670	5670	0
47	20231108	180000	166349980	5670	5670	5670	5670	0
48	20231108	175900	166349980	5670	5670	5670	5670	0
49	20231108	175800	166349980	5670	5670	5670	5670	0
50	20231108	175700	166349980	5670	5670	5670	5670	0
51	20231108	175600	166349980	5670	5670	5670	5670	0
52	20231108	175500	166349980	5670	5670	5670	5670	0
53	20231108	175400	166349980	5670	5670	5670	5670	0
54	20231108	175300	166349980	5670	5670	5670	5670	0
55	20231108	175200	166349980	5670	5670	5670	5670	0
56	20231108	175100	166349980	5670	5670	5670	5670	0
57	20231108	175000	166349980	5670	5670	5670	5670	0
58	20231108	174900	166349980	5670	5670	5670	5670	0
59	20231108	174800	166349980	5670	5670	5670	5670	0
60	20231108	174700	166349980	5670	5670	5670	5670	0
61	20231108	174600	166349980	5670	5670	5670	5670	0
62	20231108	174500	166349980	5670	5670	5670	5670	38
63	20231108	174400	166349980	5670	5670	5670	5670	0
64	20231108	174300	166349980	5670	5670	5670	5670	0
65	20231108	174200	166349980	5670	5670	5670	5670	0
66	20231108	174100	166349980	5670	5670	5670	5670	0
67	20231108	174000	166349980	5670	5670	5670	5670	0
68	20231108	173900	166349980	5670	5670	5670	5670	0
69	20231108	173800	166349980	5670	5670	5670	5670	0
70	20231108	173700	166349980	5670	5670	5670	5670	0
71	20231108	173600	166349980	5670	5670	5670	5670	0
72	20231108	173500	166349980	5670	5670	5670	5670	0
73	20231108	173400	166349980	5670	5670	5670	5670	0
74	20231108	173300	166349980	5670	5670	5670	5670	0
75	20231108	173200	166349980	5670	5670	5670	5670	0
76	20231108	173100	166349980	5670	5670	5670	5670	0
77	20231108	173000	166349980	5670	5670	5670	5670	0
78	20231108	172900	166349980	5670	5670	5670	5670	0
79	20231108	172800	166349980	5670	5670	5670	5670	0
80	20231108	172700	166349980	5670	5670	5670	5670	0
81	20231108	172600	166349980	5670	5670	5670	5670	0
82	20231108	172500	166349980	5670	5670	5670	5670	0
83	20231108	172400	166349980	5670	5670	5670	5670	0
84	20231108	172300	166349980	5670	5670	5670	5670	0
85	20231108	172200	166349980	5670	5670	5670	5670	0
86	20231108	172100	166349980	5670	5670	5670	5670	0
87	20231108	172000	166349980	5670	5670	5670	5670	0
88	20231108	171900	166349980	5670	5670	5670	5670	0
89	20231108	171800	166349980	5670	5670	5670	5670	0
90	20231108	171700	166349980	5670	5670	5670	5670	0
91	20231108	171600	166349980	5670	5670	5670	5670	0
92	20231108	171500	166349980	5670	5670	5670	5670	38
93	20231108	171400	166349980	5670	5670	5670	5670	0
94	20231108	171300	166349980	5670	5670	5670	5670	0
95	20231108	171200	166349980	5670	5670	5670	5670	0
96	20231108	171100	166349980	5670	5670	5670	5670	0
97	20231108	171000	166349980	5670	5670	5670	5670	0
98	20231108	170900	166349980	5670	5670	5670	5670	0
99	20231108	170800	166349980	5670	5670	5670	5670	0
100	20231108	170700	166349980	5670	5670	5670	5670	0
101	20231108	170600	166349980	5670	5670	5670	5670	0
102	20231108	170500	166349980	5670	5670	5670	5670	0
103	20231108	170400	166349980	5670	5670	5670	5670	0
104	20231108	170300	166349980	5670	5670	5670	5670	0
105	20231108	170200	166349980	5670	5670	5670	5670	0
106	20231108	170100	166349980	5670	5670	5670	5670	0
107	20231108	170000	166349980	5670	5670	5670	5670	0
108	20231108	165900	166349980	5670	5670	5670	5670	0
109	20231108	165800	166349980	5670	5670	5670	5670	0
110	20231108	165700	166349980	5670	5670	5670	5670	0
111	20231108	165600	166349980	5670	5670	5670	5670	0
112	20231108	165500	166349980	5670	5670	5670	5670	0
113	20231108	165400	166349980	5670	5670	5670	5670	0
114	20231108	165300	166349980	5670	5670	5670	5670	0
115	20231108	165200	166349980	5670	5670	5670	5670	0
116	20231108	165100	166349980	5670	5670	5670	5670	0
117	20231108	165000	166349980	5670	5670	5670	5670	0
118	20231108	164900	166349980	5670	5670	5670	5670	0
119	20231108	164800	166349980	5670	5670	5670	5670	0
120	20231108	164700	166349980	5670	5670	5670	5670	0
121	20231108	164600	166349980	5670	5670	5670	5670	0
122	20231108	164500	166349980	5670	5670	5670	5670	38
123	20231108	164400	166349980	5670	5670	5670	5670	0
124	20231108	164300	166349980	5670	5670	5670	5670	0
125	20231108	164200	166349980	5670	5670	5670	5670	0
126	20231108	164100	166349980	5670	5670	5670	5670	0
127	20231108	164000	166349980	5670	5670	5670	5670	0
128	20231108	163900	166349980	5670	5670	5670	5670	0
129	20231108	163800	166349980	5670	5670	5670	5670	0
130	20231108	163700	166349980	5670	5670	5670	5670	0
131	20231108	163600	166349980	5670	5670	5670	5670	0
132	20231108	163500	166349980	5670	5670	5670	5670	0
133	20231108	163400	166349980	5670	5670	5670	5670	0
134	20231108	163300	166349980	5670	5670	5670	5670	0
135	20231108	163200	166349980	5670	5670	5670	5670	0
136	20231108	163100	166349980	5670	5670	5670	5670	0
137	20231108	163000	166349980	5670	5670	5670	5670	0
138	20231108	162900	166349980	5670	5670	5670	5670	0
139	20231108	162800	166349980	5670	5670	5670	5670	0
140	20231108	162700	166349980	5670	5670	5670	5670	0
141	20231108	162600	166349980	5670	5670	5670	5670	0
142	20231108	162500	166349980	5670	5670	5670	5670	0
143	20231108	162400	166349980	5670	5670	5670	5670	0
144	20231108	162300	166349980	5670	5670	5670	5670	0
145	20231108	162200	166349980	5670	5670	5670	5670	0
146	20231108	162100	166349980	5670	5670	5670	5670	0
147	20231108	162000	166349980	5670	5670	5670	5670	0
148	20231108	161900	166349980	5670	5670	5670	5670	0
149	20231108	161800	166349980	5670	5670	5670	5670	0
150	20231108	161700	166349980	5670	5670	5670	5670	0
151	20231108	161600	166349980	5670	5670	5670	5670	0
152	20231108	161500	166349980	5670	5670	5670	5670	38
153	20231108	161400	166349980	5670	5670	5670	5670	0
154	20231108	161300	166349980	5670	5670	5670	5670	0
155	20231108	161200	166349980	5670	5670	5670	5670	0
156	20231108	161100	166349980	5670	5670	5670	5670	0
157	20231108	161000	166349980	5670	5670	5670	5670	0
158	20231108	160900	166349980	5670	5670	5670	5670	0
159	20231108	160800	166349980	5670	5670	5670	5670	0
160	20231108	160700	166349980	5670	5670	5670	5670	0
161	20231108	160600	166349980	5670	5670	5670	5670	0
162	20231108	160500	166349980	5670	5670	5670	5670	0
163	20231108	160400	166349980	5670	5670	5670	5670	0
164	20231108	160300	166349980	5670	5670	5670	5670	0
165	20231108	160200	166349980	5670	5670	5670	5670	0
166	20231108	160100	166349980	5670	5670	5670	5670	0
167	20231108	160000	166349980	5670	5670	5670	5670	0
168	20231108	155900	166349980	5670	5670	5670	5670	0
169	20231108	155800	166349980	5670	5670	5670	5670	0
170	20231108	155700	166349980	5670	5670	5670	5670	0
171	20231108	155600	166349980	5670	5670	5670	5670	0
172	20231108	155500	166349980	5670	5670	5670	5670	0
173	20231108	155400	166349980	5670	5670	5670	5670	0
174	20231108	155300	166349980	5670	5670	5670	5670	0
175	20231108	155200	166349980	5670	5670	5670	5670	0
176	20231108	155100	166349980	5670	5670	5670	5670	0
177	20231108	155000	166349980	5670	5670	5670	5670	0
178	20231108	154900	166349980	5670	5670	5670	5670	0
179	20231108	154800	166349980	5670	5670	5670	5670	0
180	20231108	154700	166349980	5670	5670	5670	5670	0
181	20231108	154600	166349980	5670	5670	5670	5670	0
182	20231108	154500	166349980	5670	5670	5670	5670	38
183	20231108	154400	166349980	5670	5670	5670	5670	0
184	20231108	154300	166349980	5670	5670	5670	5670	0
185	20231108	154200	166349980	5670	5670	5670	5670	0
186	20231108	154100	166349980	5670	5670	5670	5670	0
187	20231108	154000	166349980	5670	5670	5670	5670	0
188	20231108	153900	166349980	5670	5670	5670	5670	0
189	20231108	153800	166349980	5670	5670	5670	5670	0
190	20231108	153700	166349980	5670	5670	5670	5670	0
191	20231108	153600	166349980	5670	5670	5670	5670	0
192	20231108	153500	166349980	5670	5670	5670	5670	0
193	20231108	153400	166349980	5670	5670	5670	5670	0
194	20231108	153300	166349980	5670	5670	5670	5670	0
195	20231108	153200	166349980	5670	5670	5670	5670	0
196	20231108	153100	166349980	5670	5670	5670	5670	0
197	20231108	153000	166349980	5670	5670	5670	5670	38
198	20231108	152900	166134520	5670	5670	5670	5670	0
199	20231108	152800	166134520	5670	5670	5670	5670	0
200	20231108	152700	166134520	5670	5670	5670	5670	0
201	20231108	152600	166134520	5670	5670	5670	5670	0
202	20231108	152500	166134520	5670	5670	5670	5670	0
203	20231108	152400	166134520	5670	5670	5670	5670	0
204	20231108	152300	166134520	5670	5670	5670	5670	0
205	20231108	152200	166134520	5670	5670	5670	5670	0
206	20231108	152100	166134520	5670	5670	5670	5670	0
207	20231108	152000	166134520	5670	5670	5670	5670	0
208	20231108	151900	166134520	5670	5630	5670	5630	171
209	20231108	151800	165171710	5640	5640	5640	5640	0
210	20231108	151700	165171710	5640	5640	5640	5640	0
211	20231108	151600	165171710	5640	5640	5640	5640	7
212	20231108	151500	165132230	5640	5640	5640	5640	8
213	20231108	151400	165087110	5640	5640	5640	5640	8
214	20231108	151300	165041990	5640	5640	5640	5640	9
215	20231108	151200	164991230	5630	5640	5640	5630	229
216	20231108	151100	163701880	5640	5640	5640	5640	8
217	20231108	151000	163656760	5630	5630	5630	5630	850
218	20231108	150900	158871260	5640	5640	5640	5640	0
219	20231108	150800	158871260	5640	5640	5640	5640	17
220	20231108	150700	158775380	5630	5630	5630	5630	0
221	20231108	150600	158775380	5630	5630	5630	5630	0
222	20231108	150500	158775380	5630	5630	5630	5630	0
223	20231108	150400	158775380	5630	5630	5630	5630	0
224	20231108	150300	158775380	5630	5630	5630	5630	0
225	20231108	150200	158775380	5630	5630	5630	5630	0
226	20231108	150100	158775380	5630	5630	5630	5630	0
227	20231108	150000	158775380	5630	5630	5630	5630	0
228	20231108	145900	158775380	5630	5630	5630	5630	0
229	20231108	145800	158775380	5630	5630	5630	5630	0
230	20231108	145700	158775380	5630	5630	5630	5630	24
231	20231108	145600	158640260	5620	5620	5620	5620	0
232	20231108	145500	158640260	5620	5620	5620	5620	0
233	20231108	145400	158640260	5620	5620	5620	5620	0
234	20231108	145300	158640260	5620	5620	5620	5620	0
235	20231108	145200	158640260	5620	5620	5620	5620	0
236	20231108	145100	158640260	5620	5620	5620	5620	0
237	20231108	145000	158640260	5620	5620	5620	5620	1
238	20231108	144900	158634640	5620	5620	5620	5620	21
239	20231108	144800	158516620	5630	5620	5630	5620	20
240	20231108	144700	158404190	5620	5620	5620	5620	0
241	20231108	144600	158404190	5620	5620	5620	5620	0
242	20231108	144500	158404190	5620	5620	5620	5620	12
243	20231108	144400	158336750	5600	5600	5600	5600	0
244	20231108	144300	158336750	5600	5600	5600	5600	0
245	20231108	144200	158336750	5600	5600	5600	5600	0
246	20231108	144100	158336750	5600	5600	5600	5600	0
247	20231108	144000	158336750	5600	5600	5600	5600	0
248	20231108	143900	158336750	5600	5600	5600	5600	0
249	20231108	143800	158336750	5600	5600	5600	5600	0
250	20231108	143700	158336750	5600	5600	5600	5600	0
251	20231108	143600	158336750	5600	5600	5600	5600	0
252	20231108	143500	158336750	5600	5600	5600	5600	0
253	20231108	143400	158336750	5600	5600	5600	5600	104
254	20231108	143300	157754350	5600	5600	5600	5600	0
255	20231108	143200	157754350	5600	5600	5600	5600	0
256	20231108	143100	157754350	5600	5600	5600	5600	0
257	20231108	143000	157754350	5600	5600	5600	5600	0
258	20231108	142900	157754350	5600	5630	5630	5600	252
259	20231108	142800	156339430	5640	5640	5640	5640	10
260	20231108	142700	156283030	5640	5640	5640	5640	0
261	20231108	142600	156283030	5640	5640	5640	5640	0
262	20231108	142500	156283030	5640	5640	5640	5640	0
263	20231108	142400	156283030	5640	5640	5640	5640	0
264	20231108	142300	156283030	5640	5640	5640	5640	0
265	20231108	142200	156283030	5640	5640	5640	5640	3
266	20231108	142100	156266110	5640	5670	5670	5640	422
267	20231108	142000	153881060	5690	5690	5690	5690	0
268	20231108	141900	153881060	5690	5690	5690	5690	0
269	20231108	141800	153881060	5690	5690	5690	5690	2
270	20231108	141700	153869680	5680	5680	5680	5680	0
271	20231108	141600	153869680	5680	5680	5680	5680	0
272	20231108	141500	153869680	5680	5680	5680	5680	0
273	20231108	141400	153869680	5680	5680	5680	5680	0
274	20231108	141300	153869680	5680	5680	5680	5680	0
275	20231108	141200	153869680	5680	5680	5680	5680	0
276	20231108	141100	153869680	5680	5680	5680	5680	154
277	20231108	141000	152994960	5690	5690	5690	5690	7
278	20231108	140900	152955130	5690	5690	5690	5690	0
279	20231108	140800	152955130	5690	5690	5690	5690	0
280	20231108	140700	152955130	5690	5690	5690	5690	0
281	20231108	140600	152955130	5690	5690	5690	5690	0
282	20231108	140500	152955130	5690	5690	5690	5690	0
283	20231108	140400	152955130	5690	5690	5690	5690	0
284	20231108	140300	152955130	5690	5690	5690	5690	0
285	20231108	140200	152955130	5690	5690	5690	5690	0
286	20231108	140100	152955130	5690	5690	5690	5690	0
287	20231108	140000	152955130	5690	5690	5690	5690	0
288	20231108	135900	152955130	5690	5690	5690	5690	0
289	20231108	135800	152955130	5690	5690	5690	5690	50
290	20231108	135700	152670630	5690	5690	5690	5690	50
291	20231108	135600	152386130	5690	5690	5690	5690	0
292	20231108	135500	152386130	5690	5690	5690	5690	0
293	20231108	135400	152386130	5690	5690	5690	5690	52
294	20231108	135300	152090250	5720	5720	5720	5720	0
295	20231108	135200	152090250	5720	5720	5720	5720	0
296	20231108	135100	152090250	5720	5720	5720	5720	0
297	20231108	135000	152090250	5720	5720	5720	5720	0
298	20231108	134900	152090250	5720	5720	5720	5720	0
299	20231108	134800	152090250	5720	5720	5720	5720	0
300	20231108	134700	152090250	5720	5720	5720	5720	0
301	20231108	134600	152090250	5720	5720	5720	5720	0
302	20231108	134500	152090250	5720	5720	5720	5720	0
303	20231108	134400	152090250	5720	5720	5720	5720	0
304	20231108	134300	152090250	5720	5720	5720	5720	0
305	20231108	134200	152090250	5720	5720	5720	5720	0
306	20231108	134100	152090250	5720	5720	5720	5720	0
307	20231108	134000	152090250	5720	5720	5720	5720	0
308	20231108	133900	152090250	5720	5720	5720	5720	0
309	20231108	133800	152090250	5720	5720	5720	5720	0
310	20231108	133700	152090250	5720	5720	5720	5720	0
311	20231108	133600	152090250	5720	5720	5720	5720	0
312	20231108	133500	152090250	5720	5720	5720	5720	0
313	20231108	133400	152090250	5720	5720	5720	5720	0
314	20231108	133300	152090250	5720	5720	5720	5720	0
315	20231108	133200	152090250	5720	5720	5720	5720	0
316	20231108	133100	152090250	5720	5720	5720	5720	0
317	20231108	133000	152090250	5720	5720	5720	5720	0
318	20231108	132900	152090250	5720	5720	5720	5720	0
319	20231108	132800	152090250	5720	5720	5720	5720	0
320	20231108	132700	152090250	5720	5720	5720	5720	0
321	20231108	132600	152090250	5720	5720	5720	5720	0
322	20231108	132500	152090250	5720	5720	5720	5720	0
323	20231108	132400	152090250	5720	5720	5720	5720	0
324	20231108	132300	152090250	5720	5720	5720	5720	0
325	20231108	132200	152090250	5720	5720	5720	5720	0
326	20231108	132100	152090250	5720	5720	5720	5720	0
327	20231108	132000	152090250	5720	5720	5720	5720	0
328	20231108	131900	152090250	5720	5720	5720	5720	0
329	20231108	131800	152090250	5720	5720	5720	5720	0
330	20231108	131700	152090250	5720	5720	5720	5720	1
331	20231108	131600	152084530	5720	5720	5720	5720	0
332	20231108	131500	152084530	5720	5710	5720	5710	2
333	20231108	131400	152073100	5680	5680	5680	5680	0
334	20231108	131300	152073100	5680	5680	5680	5680	0
335	20231108	131200	152073100	5680	5680	5680	5680	0
336	20231108	131100	152073100	5680	5680	5680	5680	30
337	20231108	131000	151902700	5720	5720	5720	5720	0
338	20231108	130900	151902700	5720	5720	5720	5720	0
339	20231108	130800	151902700	5720	5720	5720	5720	0
340	20231108	130700	151902700	5720	5720	5720	5720	0
341	20231108	130600	151902700	5720	5720	5720	5720	0
342	20231108	130500	151902700	5720	5720	5720	5720	0
343	20231108	130400	151902700	5720	5720	5720	5720	0
344	20231108	130300	151902700	5720	5720	5720	5720	0
345	20231108	130200	151902700	5720	5720	5720	5720	0
346	20231108	130100	151902700	5720	5720	5720	5720	0
347	20231108	130000	151902700	5720	5720	5720	5720	0
348	20231108	125900	151902700	5720	5720	5720	5720	50
349	20231108	125800	151616700	5720	5720	5720	5720	0
350	20231108	125700	151616700	5720	5720	5720	5720	0
351	20231108	125600	151616700	5720	5710	5720	5710	87
352	20231108	125500	151119230	5710	5710	5710	5710	0
353	20231108	125400	151119230	5710	5710	5710	5710	0
354	20231108	125300	151119230	5710	5710	5710	5710	0
355	20231108	125200	151119230	5710	5710	5710	5710	0
356	20231108	125100	151119230	5710	5710	5710	5710	0
357	20231108	125000	151119230	5710	5710	5710	5710	0
358	20231108	124900	151119230	5710	5710	5710	5710	0
359	20231108	124800	151119230	5710	5710	5710	5710	0
360	20231108	124700	151119230	5710	5710	5710	5710	0
361	20231108	124600	151119230	5710	5710	5710	5710	5
362	20231108	124500	151090680	5710	5710	5710	5710	7
363	20231108	124400	151050710	5710	5710	5710	5710	0
364	20231108	124300	151050710	5710	5710	5710	5710	0
365	20231108	124200	151050710	5710	5710	5710	5710	0
366	20231108	124100	151050710	5710	5710	5710	5710	0
367	20231108	124000	151050710	5710	5710	5710	5710	0
368	20231108	123900	151050710	5710	5710	5710	5710	0
369	20231108	123800	151050710	5710	5710	5710	5710	10
370	20231108	123700	150993610	5710	5710	5710	5710	40
371	20231108	123600	150765210	5710	5710	5710	5710	0
372	20231108	123500	150765210	5710	5710	5710	5710	0
373	20231108	123400	150765210	5710	5710	5710	5710	50
374	20231108	123300	150479710	5710	5710	5710	5710	0
375	20231108	123200	150479710	5710	5710	5710	5710	0
376	20231108	123100	150479710	5710	5710	5710	5710	0
377	20231108	123000	150479710	5710	5710	5710	5710	0
378	20231108	122900	150479710	5710	5710	5710	5710	0
379	20231108	122800	150479710	5710	5710	5710	5710	0
380	20231108	122700	150479710	5710	5710	5710	5710	0
381	20231108	122600	150479710	5710	5710	5710	5710	0
382	20231108	122500	150479710	5710	5710	5710	5710	0
383	20231108	122400	150479710	5710	5710	5710	5710	2
384	20231108	122300	150468290	5670	5670	5670	5670	0
385	20231108	122200	150468290	5670	5670	5670	5670	0
386	20231108	122100	150468290	5670	5670	5670	5670	141
387	20231108	122000	149668820	5670	5670	5670	5670	0
388	20231108	121900	149668820	5670	5670	5670	5670	0
389	20231108	121800	149668820	5670	5670	5670	5670	0
390	20231108	121700	149668820	5670	5670	5670	5670	0
391	20231108	121600	149668820	5670	5670	5670	5670	0
392	20231108	121500	149668820	5670	5670	5670	5670	0
393	20231108	121400	149668820	5670	5670	5670	5670	0
394	20231108	121300	149668820	5670	5670	5670	5670	0
395	20231108	121200	149668820	5670	5670	5670	5670	1
396	20231108	121100	149663150	5670	5670	5670	5670	0
397	20231108	121000	149663150	5670	5680	5680	5670	376
398	20231108	120900	147531140	5680	5680	5680	5680	5
399	20231108	120800	147502740	5680	5690	5690	5680	103
400	20231108	120700	146917480	5690	5690	5690	5690	0
401	20231108	120600	146917480	5690	5710	5710	5690	110
402	20231108	120500	146289580	5700	5700	5700	5700	500
403	20231108	120400	143439580	5720	5720	5720	5720	1
404	20231108	120300	143433860	5700	5730	5730	5700	500
405	20231108	120200	140581450	5710	5710	5710	5710	0
406	20231108	120100	140581450	5710	5710	5710	5710	0
407	20231108	120000	140581450	5710	5710	5710	5710	0
408	20231108	115900	140581450	5710	5710	5710	5710	0
409	20231108	115800	140581450	5710	5710	5710	5710	0
410	20231108	115700	140581450	5710	5710	5710	5710	0
411	20231108	115600	140581450	5710	5710	5710	5710	0
412	20231108	115500	140581450	5710	5710	5710	5710	0
413	20231108	115400	140581450	5710	5710	5710	5710	0
414	20231108	115300	140581450	5710	5710	5710	5710	0
415	20231108	115200	140581450	5710	5710	5710	5710	0
416	20231108	115100	140581450	5710	5710	5710	5710	0
417	20231108	115000	140581450	5710	5710	5710	5710	0
418	20231108	114900	140581450	5710	5710	5710	5710	0
419	20231108	114800	140581450	5710	5710	5710	5710	0
420	20231108	114700	140581450	5710	5710	5710	5710	0
421	20231108	114600	140581450	5710	5710	5710	5710	10
422	20231108	114500	140524350	5710	5710	5710	5710	0
423	20231108	114400	140524350	5710	5710	5710	5710	0
424	20231108	114300	140524350	5710	5710	5710	5710	0
425	20231108	114200	140524350	5710	5710	5710	5710	0
426	20231108	114100	140524350	5710	5720	5720	5710	88
427	20231108	114000	140021740	5720	5720	5720	5720	0
428	20231108	113900	140021740	5720	5720	5720	5720	0
429	20231108	113800	140021740	5720	5720	5720	5720	0
430	20231108	113700	140021740	5720	5730	5730	5720	16
431	20231108	113600	139930120	5730	5730	5730	5730	0
432	20231108	113500	139930120	5730	5730	5730	5730	28
433	20231108	113400	139769680	5780	5780	5780	5780	0
434	20231108	113300	139769680	5780	5760	5780	5760	400
435	20231108	113200	137459970	5780	5780	5780	5780	0
436	20231108	113100	137459970	5780	5780	5780	5780	0
437	20231108	113000	137459970	5780	5780	5780	5780	0
438	20231108	112900	137459970	5780	5780	5780	5780	0
439	20231108	112800	137459970	5780	5740	5780	5680	63
440	20231108	112700	137098570	5740	5740	5740	5740	0
441	20231108	112600	137098570	5740	5740	5740	5740	1
442	20231108	112500	137092830	5730	5730	5730	5730	11
443	20231108	112400	137029800	5720	5720	5720	5720	1
444	20231108	112300	137024080	5720	5730	5730	5720	440
445	20231108	112200	134506650	5730	5780	5800	5730	1847
446	20231108	112100	123850690	5800	5820	5880	5790	2937
447	20231108	112000	106745950	5810	5740	5810	5740	1390
448	20231108	111900	98695300	5780	5760	5780	5730	1836
449	20231108	111800	88086650	5720	5780	5830	5710	2493
450	20231108	111700	73685820	5820	5730	5830	5730	2779
451	20231108	111600	57594980	5740	5680	5740	5680	320
452	20231108	111500	55765950	5690	5680	5690	5680	90
453	20231108	111400	55253940	5670	5650	5670	5650	211
454	20231108	111300	54059300	5640	5640	5640	5640	0
455	20231108	111200	54059300	5640	5640	5640	5640	0
456	20231108	111100	54059300	5640	5640	5640	5640	0
457	20231108	111000	54059300	5640	5640	5640	5640	0
458	20231108	110900	54059300	5640	5640	5640	5640	0
459	20231108	110800	54059300	5640	5640	5640	5640	0
460	20231108	110700	54059300	5640	5640	5640	5640	0
461	20231108	110600	54059300	5640	5640	5640	5640	0
462	20231108	110500	54059300	5640	5640	5640	5640	0
463	20231108	110400	54059300	5640	5640	5640	5640	8
464	20231108	110300	54014180	5640	5640	5640	5640	25
465	20231108	110200	53873180	5630	5630	5630	5630	1
466	20231108	110100	53867550	5630	5620	5630	5620	2
467	20231108	110000	53856300	5580	5580	5580	5580	0
468	20231108	105900	53856300	5580	5580	5580	5580	0
469	20231108	105800	53856300	5580	5580	5580	5580	0
470	20231108	105700	53856300	5580	5580	5580	5580	0
471	20231108	105600	53856300	5580	5580	5580	5580	0
472	20231108	105500	53856300	5580	5580	5580	5580	0
473	20231108	105400	53856300	5580	5580	5580	5580	0
474	20231108	105300	53856300	5580	5580	5580	5580	0
475	20231108	105200	53856300	5580	5580	5580	5580	0
476	20231108	105100	53856300	5580	5580	5580	5580	0
477	20231108	105000	53856300	5580	5580	5580	5580	0
478	20231108	104900	53856300	5580	5580	5580	5580	0
479	20231108	104800	53856300	5580	5580	5580	5580	0
480	20231108	104700	53856300	5580	5580	5580	5580	0
481	20231108	104600	53856300	5580	5580	5580	5580	0
482	20231108	104500	53856300	5580	5580	5580	5580	1000
483	20231108	104400	48276300	5570	5570	5570	5570	0
484	20231108	104300	48276300	5570	5590	5590	5570	530
485	20231108	104200	45321370	5580	5580	5580	5580	13
486	20231108	104100	45248830	5570	5620	5620	5570	316
487	20231108	104000	43484700	5630	5620	5630	5620	318
488	20231108	103900	41694500	5580	5580	5580	5580	0
489	20231108	103800	41694500	5580	5580	5580	5580	87
490	20231108	103700	41209040	5580	5590	5590	5580	322
491	20231108	103600	39412100	5600	5600	5600	5600	29
492	20231108	103500	39249700	5630	5630	5630	5630	0
493	20231108	103400	39249700	5630	5630	5630	5630	15
494	20231108	103300	39165250	5570	5570	5570	5570	0
495	20231108	103200	39165250	5570	5570	5570	5570	0
496	20231108	103100	39165250	5570	5570	5570	5570	0
497	20231108	103000	39165250	5570	5570	5570	5570	0
498	20231108	102900	39165250	5570	5570	5570	5570	427
499	20231108	102800	36786860	5570	5570	5570	5570	335
500	20231108	102700	34920910	5570	5600	5600	5570	1844
501	20231108	102600	24613270	5600	5650	5650	5600	801
502	20231108	102500	20117110	5650	5670	5670	5650	2026
503	20231108	102400	8669020	5680	5680	5680	5680	37
504	20231108	102300	8458860	5680	5680	5680	5680	0
505	20231108	102200	8458860	5680	5680	5680	5680	0
506	20231108	102100	8458860	5680	5680	5680	5680	0
507	20231108	102000	8458860	5680	5680	5680	5680	30
508	20231108	101900	8288460	5680	5680	5680	5680	0
509	20231108	101800	8288460	5680	5680	5680	5680	0
510	20231108	101700	8288460	5680	5680	5680	5680	0
511	20231108	101600	8288460	5680	5680	5680	5680	50
512	20231108	101500	8004460	5700	5700	5700	5700	0
513	20231108	101400	8004460	5700	5700	5700	5700	0
514	20231108	101300	8004460	5700	5700	5700	5700	0
515	20231108	101200	8004460	5700	5700	5700	5700	0
516	20231108	101100	8004460	5700	5700	5700	5700	0
517	20231108	101000	8004460	5700	5700	5700	5700	1
518	20231108	100900	7998760	5700	5700	5700	5700	0
519	20231108	100800	7998760	5700	5700	5700	5700	0
520	20231108	100700	7998760	5700	5700	5700	5700	0
521	20231108	100600	7998760	5700	5700	5700	5700	0
522	20231108	100500	7998760	5700	5700	5700	5700	0
523	20231108	100400	7998760	5700	5700	5700	5700	0
524	20231108	100300	7998760	5700	5700	5700	5700	0
525	20231108	100200	7998760	5700	5700	5700	5700	176
526	20231108	100100	6995560	5730	5730	5730	5730	0
527	20231108	100000	6995560	5730	5730	5730	5730	0
528	20231108	095900	6995560	5730	5730	5730	5730	0
529	20231108	095800	6995560	5730	5730	5730	5730	0
530	20231108	095700	6995560	5730	5730	5730	5730	0
531	20231108	095600	6995560	5730	5730	5730	5730	0
532	20231108	095500	6995560	5730	5730	5730	5730	0
533	20231108	095400	6995560	5730	5730	5730	5730	0
534	20231108	095300	6995560	5730	5730	5730	5730	0
535	20231108	095200	6995560	5730	5730	5730	5730	0
536	20231108	095100	6995560	5730	5730	5730	5730	0
537	20231108	095000	6995560	5730	5720	5730	5720	5
538	20231108	094900	6966920	5680	5680	5680	5680	0
539	20231108	094800	6966920	5680	5680	5680	5680	0
540	20231108	094700	6966920	5680	5680	5680	5680	0
541	20231108	094600	6966920	5680	5680	5680	5680	0
542	20231108	094500	6966920	5680	5680	5680	5680	0
543	20231108	094400	6966920	5680	5680	5680	5680	0
544	20231108	094300	6966920	5680	5680	5680	5680	0
545	20231108	094200	6966920	5680	5680	5680	5680	0
546	20231108	094100	6966920	5680	5680	5680	5680	1
547	20231108	094000	6961240	5720	5720	5720	5720	85
548	20231108	093900	6475040	5720	5720	5720	5720	0
549	20231108	093800	6475040	5720	5720	5720	5720	0
550	20231108	093700	6475040	5720	5720	5720	5720	0
551	20231108	093600	6475040	5720	5720	5720	5720	0
552	20231108	093500	6475040	5720	5720	5720	5720	0
553	20231108	093400	6475040	5720	5720	5720	5720	0
554	20231108	093300	6475040	5720	5720	5720	5720	0
555	20231108	093200	6475040	5720	5720	5720	5720	0
556	20231108	093100	6475040	5720	5720	5720	5720	0
557	20231108	093000	6475040	5720	5720	5720	5720	0
558	20231108	092900	6475040	5720	5720	5720	5720	0
559	20231108	092800	6475040	5720	5720	5720	5720	0
560	20231108	092700	6475040	5720	5720	5720	5720	26
561	20231108	092600	6326320	5720	5720	5720	5720	13
562	20231108	092500	6251960	5740	5740	5740	5740	0
563	20231108	092400	6251960	5740	5740	5740	5740	0
564	20231108	092300	6251960	5740	5740	5740	5740	1
565	20231108	092200	6246220	5740	5690	5750	5680	487
566	20231108	092100	3452280	5690	5690	5690	5690	0
567	20231108	092000	3452280	5690	5690	5690	5690	3
568	20231108	091900	3435210	5690	5690	5690	5690	19
569	20231108	091800	3327100	5690	5690	5690	5690	8
570	20231108	091700	3281580	5740	5740	5740	5740	0
571	20231108	091600	3281580	5740	5740	5740	5740	0
572	20231108	091500	3281580	5740	5740	5740	5740	100
573	20231108	091400	2707580	5740	5740	5740	5740	0
574	20231108	091300	2707580	5740	5740	5740	5740	0
575	20231108	091200	2707580	5740	5730	5740	5730	18
576	20231108	091100	2604310	5740	5720	5740	5720	262
577	20231108	091000	1100650	5660	5690	5690	5660	40
578	20231108	090900	873250	5740	5710	5740	5710	63
579	20231108	090800	512570	5660	5690	5710	5660	75
580	20231108	090700	85240	5690	5690	5690	5690	2
581	20231108	090600	73860	5690	5690	5690	5690	6
582	20231108	090500	39720	5680	5680	5680	5680	4
583	20231108	090400	17000	5670	5670	5670	5670	0
584	20231108	090300	17000	5670	5670	5670	5670	0
585	20231108	090200	17000	5670	5670	5670	5670	0
586	20231108	090100	17000	5670	5670	5670	5670	0
587	20231108	090000	17000	5670	5660	5670	5660	3