KissMeData/068930/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	194300	199442680	5920	5920	5920	5920	328
3	20231107	194200	199442680	5920	5920	5920	5920	0
4	20231107	194100	199442680	5920	5920	5920	5920	0
5	20231107	194000	199442680	5920	5920	5920	5920	0
6	20231107	193900	199442680	5920	5920	5920	5920	0
7	20231107	193800	199442680	5920	5920	5920	5920	0
8	20231107	193700	199442680	5920	5920	5920	5920	0
9	20231107	193600	199442680	5920	5920	5920	5920	0
10	20231107	193500	199442680	5920	5920	5920	5920	0
11	20231107	193400	199442680	5920	5920	5920	5920	0
12	20231107	193300	199442680	5920	5920	5920	5920	0
13	20231107	193200	199442680	5920	5920	5920	5920	0
14	20231107	193100	199442680	5920	5920	5920	5920	0
15	20231107	193000	199442680	5920	5920	5920	5920	0
16	20231107	192900	199442680	5920	5920	5920	5920	0
17	20231107	192800	199442680	5920	5920	5920	5920	0
18	20231107	192700	199442680	5920	5920	5920	5920	0
19	20231107	192600	199442680	5920	5920	5920	5920	0
20	20231107	192500	199442680	5920	5920	5920	5920	0
21	20231107	192400	199442680	5920	5920	5920	5920	0
22	20231107	192300	199442680	5920	5920	5920	5920	0
23	20231107	192200	199442680	5920	5920	5920	5920	0
24	20231107	192100	199442680	5920	5920	5920	5920	0
25	20231107	192000	199442680	5920	5920	5920	5920	0
26	20231107	191900	199442680	5920	5920	5920	5920	0
27	20231107	191800	199442680	5920	5920	5920	5920	0
28	20231107	191700	199442680	5920	5920	5920	5920	0
29	20231107	191600	199442680	5920	5920	5920	5920	0
30	20231107	191500	199442680	5920	5920	5920	5920	0
31	20231107	191400	199442680	5920	5920	5920	5920	0
32	20231107	191300	199442680	5920	5920	5920	5920	328
33	20231107	191200	199442680	5920	5920	5920	5920	0
34	20231107	191100	199442680	5920	5920	5920	5920	0
35	20231107	191000	199442680	5920	5920	5920	5920	0
36	20231107	190900	199442680	5920	5920	5920	5920	0
37	20231107	190800	199442680	5920	5920	5920	5920	0
38	20231107	190700	199442680	5920	5920	5920	5920	0
39	20231107	190600	199442680	5920	5920	5920	5920	0
40	20231107	190500	199442680	5920	5920	5920	5920	0
41	20231107	190400	199442680	5920	5920	5920	5920	0
42	20231107	190300	199442680	5920	5920	5920	5920	0
43	20231107	190200	199442680	5920	5920	5920	5920	0
44	20231107	190100	199442680	5920	5920	5920	5920	0
45	20231107	190000	199442680	5920	5920	5920	5920	0
46	20231107	185900	199442680	5920	5920	5920	5920	0
47	20231107	185800	199442680	5920	5920	5920	5920	0
48	20231107	185700	199442680	5920	5920	5920	5920	0
49	20231107	185600	199442680	5920	5920	5920	5920	0
50	20231107	185500	199442680	5920	5920	5920	5920	0
51	20231107	185400	199442680	5920	5920	5920	5920	0
52	20231107	185300	199442680	5920	5920	5920	5920	0
53	20231107	185200	199442680	5920	5920	5920	5920	0
54	20231107	185100	199442680	5920	5920	5920	5920	0
55	20231107	185000	199442680	5920	5920	5920	5920	0
56	20231107	184900	199442680	5920	5920	5920	5920	0
57	20231107	184800	199442680	5920	5920	5920	5920	0
58	20231107	184700	199442680	5920	5920	5920	5920	0
59	20231107	184600	199442680	5920	5920	5920	5920	0
60	20231107	184500	199442680	5920	5920	5920	5920	0
61	20231107	184400	199442680	5920	5920	5920	5920	0
62	20231107	184300	199442680	5920	5920	5920	5920	328
63	20231107	184200	199442680	5920	5920	5920	5920	0
64	20231107	184100	199442680	5920	5920	5920	5920	0
65	20231107	184000	199442680	5920	5920	5920	5920	0
66	20231107	183900	199442680	5920	5920	5920	5920	0
67	20231107	183800	199442680	5920	5920	5920	5920	0
68	20231107	183700	199442680	5920	5920	5920	5920	0
69	20231107	183600	199442680	5920	5920	5920	5920	0
70	20231107	183500	199442680	5920	5920	5920	5920	0
71	20231107	183400	199442680	5920	5920	5920	5920	0
72	20231107	183300	199442680	5920	5920	5920	5920	0
73	20231107	183200	199442680	5920	5920	5920	5920	0
74	20231107	183100	199442680	5920	5920	5920	5920	0
75	20231107	183000	199442680	5920	5920	5920	5920	0
76	20231107	182900	199442680	5920	5920	5920	5920	0
77	20231107	182800	199442680	5920	5920	5920	5920	0
78	20231107	182700	199442680	5920	5920	5920	5920	0
79	20231107	182600	199442680	5920	5920	5920	5920	0
80	20231107	182500	199442680	5920	5920	5920	5920	0
81	20231107	182400	199442680	5920	5920	5920	5920	0
82	20231107	182300	199442680	5920	5920	5920	5920	0
83	20231107	182200	199442680	5920	5920	5920	5920	0
84	20231107	182100	199442680	5920	5920	5920	5920	0
85	20231107	182000	199442680	5920	5920	5920	5920	0
86	20231107	181900	199442680	5920	5920	5920	5920	0
87	20231107	181800	199442680	5920	5920	5920	5920	0
88	20231107	181700	199442680	5920	5920	5920	5920	0
89	20231107	181600	199442680	5920	5920	5920	5920	0
90	20231107	181500	199442680	5920	5920	5920	5920	0
91	20231107	181400	199442680	5920	5920	5920	5920	0
92	20231107	181300	199442680	5920	5920	5920	5920	328
93	20231107	181200	199442680	5920	5920	5920	5920	0
94	20231107	181100	199442680	5920	5920	5920	5920	0
95	20231107	181000	199442680	5920	5920	5920	5920	0
96	20231107	180900	199442680	5920	5920	5920	5920	0
97	20231107	180800	199442680	5920	5920	5920	5920	0
98	20231107	180700	199442680	5920	5920	5920	5920	0
99	20231107	180600	199442680	5920	5920	5920	5920	0
100	20231107	180500	199442680	5920	5920	5920	5920	0
101	20231107	180400	199442680	5920	5920	5920	5920	0
102	20231107	180300	199442680	5920	5920	5920	5920	0
103	20231107	180200	199442680	5920	5920	5920	5920	0
104	20231107	180100	199442680	5920	5920	5920	5920	0
105	20231107	180000	199442680	5920	5920	5920	5920	0
106	20231107	175900	199442680	5920	5920	5920	5920	0
107	20231107	175800	199442680	5920	5920	5920	5920	0
108	20231107	175700	199442680	5920	5920	5920	5920	0
109	20231107	175600	199442680	5920	5920	5920	5920	0
110	20231107	175500	199442680	5920	5920	5920	5920	0
111	20231107	175400	199442680	5920	5920	5920	5920	0
112	20231107	175300	199442680	5920	5920	5920	5920	0
113	20231107	175200	199442680	5920	5920	5920	5920	0
114	20231107	175100	199442680	5920	5920	5920	5920	0
115	20231107	175000	199442680	5920	5920	5920	5920	0
116	20231107	174900	199442680	5920	5920	5920	5920	0
117	20231107	174800	199442680	5920	5920	5920	5920	0
118	20231107	174700	199442680	5920	5920	5920	5920	0
119	20231107	174600	199442680	5920	5920	5920	5920	0
120	20231107	174500	199442680	5920	5920	5920	5920	0
121	20231107	174400	199442680	5920	5920	5920	5920	0
122	20231107	174300	199442680	5920	5920	5920	5920	328
123	20231107	174200	199442680	5920	5920	5920	5920	0
124	20231107	174100	199442680	5920	5920	5920	5920	0
125	20231107	174000	199442680	5920	5920	5920	5920	0
126	20231107	173900	199442680	5920	5920	5920	5920	0
127	20231107	173800	199442680	5920	5920	5920	5920	0
128	20231107	173700	199442680	5920	5920	5920	5920	0
129	20231107	173600	199442680	5920	5920	5920	5920	0
130	20231107	173500	199442680	5920	5920	5920	5920	0
131	20231107	173400	199442680	5920	5920	5920	5920	0
132	20231107	173300	199442680	5920	5920	5920	5920	0
133	20231107	173200	199442680	5920	5920	5920	5920	0
134	20231107	173100	199442680	5920	5920	5920	5920	0
135	20231107	173000	199442680	5920	5920	5920	5920	0
136	20231107	172900	199442680	5920	5920	5920	5920	0
137	20231107	172800	199442680	5920	5920	5920	5920	0
138	20231107	172700	199442680	5920	5920	5920	5920	0
139	20231107	172600	199442680	5920	5920	5920	5920	0
140	20231107	172500	199442680	5920	5920	5920	5920	0
141	20231107	172400	199442680	5920	5920	5920	5920	0
142	20231107	172300	199442680	5920	5920	5920	5920	0
143	20231107	172200	199442680	5920	5920	5920	5920	0
144	20231107	172100	199442680	5920	5920	5920	5920	0
145	20231107	172000	199442680	5920	5920	5920	5920	0
146	20231107	171900	199442680	5920	5920	5920	5920	0
147	20231107	171800	199442680	5920	5920	5920	5920	0
148	20231107	171700	199442680	5920	5920	5920	5920	0
149	20231107	171600	199442680	5920	5920	5920	5920	0
150	20231107	171500	199442680	5920	5920	5920	5920	0
151	20231107	171400	199442680	5920	5920	5920	5920	0
152	20231107	171300	199442680	5920	5920	5920	5920	328
153	20231107	171200	199442680	5920	5920	5920	5920	0
154	20231107	171100	199442680	5920	5920	5920	5920	0
155	20231107	171000	199442680	5920	5920	5920	5920	0
156	20231107	170900	199442680	5920	5920	5920	5920	0
157	20231107	170800	199442680	5920	5920	5920	5920	0
158	20231107	170700	199442680	5920	5920	5920	5920	0
159	20231107	170600	199442680	5920	5920	5920	5920	0
160	20231107	170500	199442680	5920	5920	5920	5920	0
161	20231107	170400	199442680	5920	5920	5920	5920	0
162	20231107	170300	199442680	5920	5920	5920	5920	0
163	20231107	170200	199442680	5920	5920	5920	5920	0
164	20231107	170100	199442680	5920	5920	5920	5920	0
165	20231107	170000	199442680	5920	5920	5920	5920	0
166	20231107	165900	199442680	5920	5920	5920	5920	0
167	20231107	165800	199442680	5920	5920	5920	5920	0
168	20231107	165700	199442680	5920	5920	5920	5920	0
169	20231107	165600	199442680	5920	5920	5920	5920	0
170	20231107	165500	199442680	5920	5920	5920	5920	0
171	20231107	165400	199442680	5920	5920	5920	5920	0
172	20231107	165300	199442680	5920	5920	5920	5920	0
173	20231107	165200	199442680	5920	5920	5920	5920	0
174	20231107	165100	199442680	5920	5920	5920	5920	0
175	20231107	165000	199442680	5920	5920	5920	5920	0
176	20231107	164900	199442680	5920	5920	5920	5920	0
177	20231107	164800	199442680	5920	5920	5920	5920	0
178	20231107	164700	199442680	5920	5920	5920	5920	0
179	20231107	164600	199442680	5920	5920	5920	5920	0
180	20231107	164500	199442680	5920	5920	5920	5920	0
181	20231107	164400	199442680	5920	5920	5920	5920	0
182	20231107	164300	199442680	5920	5920	5920	5920	328
183	20231107	164200	199442680	5920	5920	5920	5920	0
184	20231107	164100	199442680	5920	5920	5920	5920	0
185	20231107	164000	199442680	5920	5920	5920	5920	0
186	20231107	163900	199442680	5920	5920	5920	5920	0
187	20231107	163800	199442680	5920	5920	5920	5920	0
188	20231107	163700	199442680	5920	5920	5920	5920	0
189	20231107	163600	199442680	5920	5920	5920	5920	0
190	20231107	163500	199442680	5920	5920	5920	5920	0
191	20231107	163400	199442680	5920	5920	5920	5920	0
192	20231107	163300	199442680	5920	5920	5920	5920	0
193	20231107	163200	199442680	5920	5920	5920	5920	0
194	20231107	163100	199442680	5920	5920	5920	5920	0
195	20231107	163000	199442680	5920	5920	5920	5920	0
196	20231107	162900	199442680	5920	5920	5920	5920	0
197	20231107	162800	199442680	5920	5920	5920	5920	0
198	20231107	162700	199442680	5920	5920	5920	5920	0
199	20231107	162600	199442680	5920	5920	5920	5920	0
200	20231107	162500	199442680	5920	5920	5920	5920	0
201	20231107	162400	199442680	5920	5920	5920	5920	0
202	20231107	162300	199442680	5920	5920	5920	5920	0
203	20231107	162200	199442680	5920	5920	5920	5920	0
204	20231107	162100	199442680	5920	5920	5920	5920	0
205	20231107	162000	199442680	5920	5920	5920	5920	0
206	20231107	161900	199442680	5920	5920	5920	5920	0
207	20231107	161800	199442680	5920	5920	5920	5920	0
208	20231107	161700	199442680	5920	5920	5920	5920	0
209	20231107	161600	199442680	5920	5920	5920	5920	0
210	20231107	161500	199442680	5920	5920	5920	5920	0
211	20231107	161400	199442680	5920	5920	5920	5920	0
212	20231107	161300	199442680	5920	5920	5920	5920	328
213	20231107	161200	199442680	5920	5920	5920	5920	0
214	20231107	161100	199442680	5920	5920	5920	5920	0
215	20231107	161000	199442680	5920	5920	5920	5920	0
216	20231107	160900	199442680	5920	5920	5920	5920	0
217	20231107	160800	199442680	5920	5920	5920	5920	0
218	20231107	160700	199442680	5920	5920	5920	5920	0
219	20231107	160600	199442680	5920	5920	5920	5920	0
220	20231107	160500	199442680	5920	5920	5920	5920	0
221	20231107	160400	199442680	5920	5920	5920	5920	0
222	20231107	160300	199442680	5920	5920	5920	5920	0
223	20231107	160200	199442680	5920	5920	5920	5920	0
224	20231107	160100	199442680	5920	5920	5920	5920	0
225	20231107	160000	199442680	5920	5920	5920	5920	0
226	20231107	155900	199442680	5920	5920	5920	5920	0
227	20231107	155800	199442680	5920	5920	5920	5920	0
228	20231107	155700	199442680	5920	5920	5920	5920	0
229	20231107	155600	199442680	5920	5920	5920	5920	0
230	20231107	155500	199442680	5920	5920	5920	5920	0
231	20231107	155400	199442680	5920	5920	5920	5920	0
232	20231107	155300	199442680	5920	5920	5920	5920	0
233	20231107	155200	199442680	5920	5920	5920	5920	0
234	20231107	155100	199442680	5920	5920	5920	5920	0
235	20231107	155000	199442680	5920	5920	5920	5920	0
236	20231107	154900	199442680	5920	5920	5920	5920	0
237	20231107	154800	199442680	5920	5920	5920	5920	0
238	20231107	154700	199442680	5920	5920	5920	5920	0
239	20231107	154600	199442680	5920	5920	5920	5920	0
240	20231107	154500	199442680	5920	5920	5920	5920	0
241	20231107	154400	199442680	5920	5920	5920	5920	0
242	20231107	154300	199442680	5920	5920	5920	5920	328
243	20231107	154200	199442680	5920	5920	5920	5920	0
244	20231107	154100	199442680	5920	5920	5920	5920	0
245	20231107	154000	199442680	5920	5920	5920	5920	0
246	20231107	153900	199442680	5920	5920	5920	5920	0
247	20231107	153800	199442680	5920	5920	5920	5920	0
248	20231107	153700	199442680	5920	5920	5920	5920	0
249	20231107	153600	199442680	5920	5920	5920	5920	0
250	20231107	153500	199442680	5920	5920	5920	5920	0
251	20231107	153400	199442680	5920	5920	5920	5920	0
252	20231107	153300	199442680	5920	5920	5920	5920	0
253	20231107	153200	199442680	5920	5920	5920	5920	0
254	20231107	153100	199442680	5920	5920	5920	5920	0
255	20231107	153000	199442680	5920	5920	5920	5920	328
256	20231107	152900	197500920	5920	5920	5920	5920	0
257	20231107	152800	197500920	5920	5920	5920	5920	0
258	20231107	152700	197500920	5920	5920	5920	5920	0
259	20231107	152600	197500920	5920	5920	5920	5920	0
260	20231107	152500	197500920	5920	5920	5920	5920	0
261	20231107	152400	197500920	5920	5920	5920	5920	0
262	20231107	152300	197500920	5920	5920	5920	5920	0
263	20231107	152200	197500920	5920	5920	5920	5920	0
264	20231107	152100	197500920	5920	5920	5920	5920	0
265	20231107	152000	197500920	5920	5920	5920	5920	0
266	20231107	151900	197500920	5920	5920	5920	5920	0
267	20231107	151800	197500920	5920	5910	5920	5910	58
268	20231107	151700	197158130	5910	5910	5910	5910	2
269	20231107	151600	197146310	5910	5910	5910	5910	0
270	20231107	151500	197146310	5910	5900	5910	5900	37
271	20231107	151400	196928000	5900	5900	5900	5900	6
272	20231107	151300	196892600	5900	5890	5900	5890	72
273	20231107	151200	196468510	5890	5890	5890	5890	9
274	20231107	151100	196415500	5880	5890	5890	5880	33
275	20231107	151000	196221170	5890	5890	5890	5890	44
276	20231107	150900	195962010	5880	5880	5880	5880	0
277	20231107	150800	195962010	5880	5880	5880	5880	0
278	20231107	150700	195962010	5880	5880	5880	5880	10
279	20231107	150600	195903210	5880	5880	5880	5880	9
280	20231107	150500	195850290	5890	5880	5890	5870	101
281	20231107	150400	195257100	5890	5890	5890	5890	0
282	20231107	150300	195257100	5890	5890	5890	5890	27
283	20231107	150200	195098070	5900	5900	5900	5900	0
284	20231107	150100	195098070	5900	5900	5900	5900	0
285	20231107	150000	195098070	5900	5900	5900	5900	0
286	20231107	145900	195098070	5900	5900	5900	5900	0
287	20231107	145800	195098070	5900	5900	5900	5900	2
288	20231107	145700	195086270	5890	5890	5890	5890	75
289	20231107	145600	194644520	5890	5890	5890	5890	75
290	20231107	145500	194202770	5880	5880	5880	5880	315
291	20231107	145400	192350570	5880	5870	5880	5870	2
292	20231107	145300	192338820	5870	5870	5870	5870	147
293	20231107	145200	191475930	5890	5890	5890	5890	2
294	20231107	145100	191464150	5890	5890	5890	5880	5
295	20231107	145000	191434710	5890	5890	5890	5880	8
296	20231107	144900	191387610	5890	5890	5900	5880	5
297	20231107	144800	191358160	5900	5900	5900	5900	0
298	20231107	144700	191358160	5900	5900	5900	5900	1
299	20231107	144600	191352260	5900	5900	5900	5900	0
300	20231107	144500	191352260	5900	5900	5900	5900	0
301	20231107	144400	191352260	5900	5900	5900	5900	0
302	20231107	144300	191352260	5900	5900	5900	5900	0
303	20231107	144200	191352260	5900	5900	5900	5900	0
304	20231107	144100	191352260	5900	5900	5900	5900	0
305	20231107	144000	191352260	5900	5900	5900	5900	0
306	20231107	143900	191352260	5900	5900	5900	5900	0
307	20231107	143800	191352260	5900	5900	5900	5900	1
308	20231107	143700	191346360	5900	5900	5900	5900	0
309	20231107	143600	191346360	5900	5900	5900	5900	0
310	20231107	143500	191346360	5900	5900	5900	5900	0
311	20231107	143400	191346360	5900	5900	5900	5900	0
312	20231107	143300	191346360	5900	5890	5900	5890	2
313	20231107	143200	191334570	5860	5860	5860	5860	0
314	20231107	143100	191334570	5860	5860	5860	5860	0
315	20231107	143000	191334570	5860	5860	5860	5860	0
316	20231107	142900	191334570	5860	5860	5860	5860	0
317	20231107	142800	191334570	5860	5860	5860	5860	0
318	20231107	142700	191334570	5860	5860	5860	5860	0
319	20231107	142600	191334570	5860	5860	5860	5860	0
320	20231107	142500	191334570	5860	5860	5860	5860	0
321	20231107	142400	191334570	5860	5860	5860	5860	0
322	20231107	142300	191334570	5860	5870	5870	5860	394
323	20231107	142200	189024960	5890	5890	5890	5890	53
324	20231107	142100	188712790	5920	5920	5920	5920	0
325	20231107	142000	188712790	5920	5920	5920	5920	1
326	20231107	141900	188706870	5920	5920	5920	5920	0
327	20231107	141800	188706870	5920	5920	5920	5920	2
328	20231107	141700	188695030	5870	5910	5910	5870	204
329	20231107	141600	187496230	5940	5940	5940	5940	0
330	20231107	141500	187496230	5940	5930	5940	5930	220
331	20231107	141400	186191570	5910	5910	5910	5910	21
332	20231107	141300	186067460	5930	5910	5930	5910	62
333	20231107	141200	185701020	5940	5940	5940	5940	0
334	20231107	141100	185701020	5940	5880	5940	5880	410
335	20231107	141000	183286470	5870	5870	5880	5870	3224
336	20231107	140900	164360560	5870	5870	5870	5870	0
337	20231107	140800	164360560	5870	5870	5870	5870	0
338	20231107	140700	164360560	5870	5870	5870	5870	0
339	20231107	140600	164360560	5870	5860	5870	5860	1001
340	20231107	140500	158484700	5860	5860	5860	5860	566
341	20231107	140400	155167940	5860	5870	5870	5860	9
342	20231107	140300	155115190	5860	5860	5860	5860	1
343	20231107	140200	155109330	5870	5870	5870	5870	2
344	20231107	140100	155097590	5880	5880	5880	5880	0
345	20231107	140000	155097590	5880	5880	5880	5880	0
346	20231107	135900	155097590	5880	5880	5880	5880	0
347	20231107	135800	155097590	5880	5880	5880	5880	0
348	20231107	135700	155097590	5880	5880	5880	5880	0
349	20231107	135600	155097590	5880	5880	5880	5880	0
350	20231107	135500	155097590	5880	5880	5880	5880	0
351	20231107	135400	155097590	5880	5880	5880	5880	0
352	20231107	135300	155097590	5880	5880	5880	5870	52
353	20231107	135200	154792330	5880	5880	5880	5880	0
354	20231107	135100	154792330	5880	5880	5880	5880	0
355	20231107	135000	154792330	5880	5880	5880	5880	0
356	20231107	134900	154792330	5880	5880	5880	5880	31
357	20231107	134800	154610050	5880	5880	5880	5880	0
358	20231107	134700	154610050	5880	5880	5880	5880	0
359	20231107	134600	154610050	5880	5880	5880	5880	1
360	20231107	134500	154604170	5880	5870	5880	5870	2057
361	20231107	134400	142529570	5870	5870	5870	5870	0
362	20231107	134300	142529570	5870	5870	5870	5870	401
363	20231107	134200	140175700	5870	5860	5870	5860	4
364	20231107	134100	140152250	5870	5870	5870	5870	0
365	20231107	134000	140152250	5870	5870	5870	5870	1
366	20231107	133900	140146380	5870	5870	5870	5870	0
367	20231107	133800	140146380	5870	5870	5870	5870	0
368	20231107	133700	140146380	5870	5870	5870	5870	0
369	20231107	133600	140146380	5870	5870	5870	5870	0
370	20231107	133500	140146380	5870	5870	5870	5870	0
371	20231107	133400	140146380	5870	5870	5870	5870	0
372	20231107	133300	140146380	5870	5870	5870	5870	1
373	20231107	133200	140140510	5860	5860	5860	5860	0
374	20231107	133100	140140510	5860	5860	5860	5860	0
375	20231107	133000	140140510	5860	5860	5860	5860	0
376	20231107	132900	140140510	5860	5860	5860	5860	0
377	20231107	132800	140140510	5860	5860	5860	5860	0
378	20231107	132700	140140510	5860	5860	5860	5860	11
379	20231107	132600	140076050	5870	5870	5870	5870	1
380	20231107	132500	140070180	5850	5850	5850	5850	0
381	20231107	132400	140070180	5850	5850	5850	5850	0
382	20231107	132300	140070180	5850	5850	5850	5850	37
383	20231107	132200	139853730	5870	5870	5870	5870	0
384	20231107	132100	139853730	5870	5870	5870	5870	0
385	20231107	132000	139853730	5870	5870	5870	5870	0
386	20231107	131900	139853730	5870	5870	5870	5870	0
387	20231107	131800	139853730	5870	5860	5870	5860	2
388	20231107	131700	139842000	5850	5850	5850	5850	0
389	20231107	131600	139842000	5850	5850	5850	5850	0
390	20231107	131500	139842000	5850	5850	5850	5850	0
391	20231107	131400	139842000	5850	5850	5850	5850	0
392	20231107	131300	139842000	5850	5860	5860	5850	100
393	20231107	131200	139256910	5870	5860	5870	5860	2
394	20231107	131100	139245180	5870	5870	5870	5870	1
395	20231107	131000	139239310	5860	5860	5860	5860	0
396	20231107	130900	139239310	5860	5860	5860	5860	0
397	20231107	130800	139239310	5860	5860	5860	5860	2
398	20231107	130700	139227590	5850	5850	5850	5850	0
399	20231107	130600	139227590	5850	5850	5850	5850	0
400	20231107	130500	139227590	5850	5850	5850	5850	0
401	20231107	130400	139227590	5850	5850	5850	5850	1
402	20231107	130300	139221740	5850	5850	5850	5850	0
403	20231107	130200	139221740	5850	5850	5850	5850	0
404	20231107	130100	139221740	5850	5850	5850	5850	230
405	20231107	130000	137876240	5850	5850	5850	5850	29
406	20231107	125900	137706590	5850	5850	5850	5850	0
407	20231107	125800	137706590	5850	5850	5850	5850	171
408	20231107	125700	136706240	5860	5860	5860	5860	0
409	20231107	125600	136706240	5860	5860	5860	5860	0
410	20231107	125500	136706240	5860	5860	5860	5860	43
411	20231107	125400	136454260	5870	5870	5870	5870	0
412	20231107	125300	136454260	5870	5870	5870	5870	0
413	20231107	125200	136454260	5870	5860	5870	5850	640
414	20231107	125100	132707890	5860	5860	5860	5860	0
415	20231107	125000	132707890	5860	5860	5860	5860	0
416	20231107	124900	132707890	5860	5860	5860	5860	0
417	20231107	124800	132707890	5860	5860	5860	5860	116
418	20231107	124700	132028130	5860	5860	5860	5860	103
419	20231107	124600	131424550	5860	5860	5860	5860	98
420	20231107	124500	130850270	5860	5860	5860	5860	59
421	20231107	124400	130504530	5860	5860	5860	5860	1
422	20231107	124300	130498670	5870	5870	5870	5870	0
423	20231107	124200	130498670	5870	5850	5870	5850	68
424	20231107	124100	130100700	5860	5870	5870	5860	80
425	20231107	124000	129631110	5870	5930	5930	5860	1441
426	20231107	123900	121168900	5940	6060	6060	5930	2816
427	20231107	123800	104272970	6110	5850	6160	5850	9938
428	20231107	123700	44738080	5850	5850	5850	5850	0
429	20231107	123600	44738080	5850	5850	5850	5850	0
430	20231107	123500	44738080	5850	5850	5850	5850	0
431	20231107	123400	44738080	5850	5850	5850	5850	0
432	20231107	123300	44738080	5850	5850	5850	5850	0
433	20231107	123200	44738080	5850	5850	5850	5850	0
434	20231107	123100	44738080	5850	5850	5850	5850	0
435	20231107	123000	44738080	5850	5850	5850	5850	0
436	20231107	122900	44738080	5850	5850	5850	5850	0
437	20231107	122800	44738080	5850	5850	5850	5850	0
438	20231107	122700	44738080	5850	5850	5850	5850	0
439	20231107	122600	44738080	5850	5850	5850	5850	0
440	20231107	122500	44738080	5850	5850	5850	5850	0
441	20231107	122400	44738080	5850	5850	5850	5850	0
442	20231107	122300	44738080	5850	5850	5850	5850	0
443	20231107	122200	44738080	5850	5850	5850	5850	0
444	20231107	122100	44738080	5850	5850	5850	5850	0
445	20231107	122000	44738080	5850	5850	5850	5850	0
446	20231107	121900	44738080	5850	5850	5850	5850	0
447	20231107	121800	44738080	5850	5850	5850	5850	0
448	20231107	121700	44738080	5850	5850	5850	5850	1
449	20231107	121600	44732230	5840	5850	5850	5840	2
450	20231107	121500	44720540	5840	5840	5840	5840	0
451	20231107	121400	44720540	5840	5840	5840	5840	0
452	20231107	121300	44720540	5840	5840	5840	5840	0
453	20231107	121200	44720540	5840	5850	5850	5840	399
454	20231107	121100	42386600	5850	5850	5850	5850	1
455	20231107	121000	42380750	5850	5850	5850	5850	0
456	20231107	120900	42380750	5850	5850	5850	5850	1
457	20231107	120800	42374900	5860	5860	5860	5860	2
458	20231107	120700	42363180	5860	5860	5860	5860	0
459	20231107	120600	42363180	5860	5860	5860	5860	2
460	20231107	120500	42351460	5850	5850	5850	5850	0
461	20231107	120400	42351460	5850	5850	5850	5850	39
462	20231107	120300	42123310	5850	5850	5850	5850	0
463	20231107	120200	42123310	5850	5850	5850	5850	0
464	20231107	120100	42123310	5850	5850	5850	5850	1
465	20231107	120000	42117460	5860	5860	5860	5860	5
466	20231107	115900	42088160	5860	5860	5860	5860	0
467	20231107	115800	42088160	5860	5860	5860	5860	0
468	20231107	115700	42088160	5860	5860	5860	5860	0
469	20231107	115600	42088160	5860	5860	5860	5860	0
470	20231107	115500	42088160	5860	5860	5860	5860	5
471	20231107	115400	42058860	5860	5860	5860	5860	0
472	20231107	115300	42058860	5860	5860	5860	5860	0
473	20231107	115200	42058860	5860	5860	5860	5860	0
474	20231107	115100	42058860	5860	5860	5860	5860	0
475	20231107	115000	42058860	5860	5860	5860	5860	50
476	20231107	114900	41765860	5860	5850	5860	5850	21
477	20231107	114800	41643000	5860	5860	5860	5860	0
478	20231107	114700	41643000	5860	5850	5860	5850	41
479	20231107	114600	41402750	5860	5860	5860	5860	0
480	20231107	114500	41402750	5860	5860	5860	5860	0
481	20231107	114400	41402750	5860	5860	5860	5860	0
482	20231107	114300	41402750	5860	5860	5860	5860	0
483	20231107	114200	41402750	5860	5860	5860	5860	0
484	20231107	114100	41402750	5860	5860	5860	5860	0
485	20231107	114000	41402750	5860	5860	5860	5860	1
486	20231107	113900	41396890	5850	5850	5850	5850	1
487	20231107	113800	41391040	5850	5850	5850	5850	0
488	20231107	113700	41391040	5850	5850	5850	5850	0
489	20231107	113600	41391040	5850	5850	5850	5850	100
490	20231107	113500	40806040	5850	5850	5850	5850	0
491	20231107	113400	40806040	5850	5850	5850	5850	0
492	20231107	113300	40806040	5850	5850	5850	5850	0
493	20231107	113200	40806040	5850	5850	5850	5850	0
494	20231107	113100	40806040	5850	5850	5850	5850	0
495	20231107	113000	40806040	5850	5850	5850	5850	0
496	20231107	112900	40806040	5850	5850	5850	5850	20
497	20231107	112800	40689040	5860	5860	5860	5860	0
498	20231107	112700	40689040	5860	5860	5860	5860	0
499	20231107	112600	40689040	5860	5860	5860	5860	0
500	20231107	112500	40689040	5860	5860	5860	5860	1
501	20231107	112400	40683180	5850	5850	5850	5850	0
502	20231107	112300	40683180	5850	5850	5850	5850	30
503	20231107	112200	40507680	5850	5850	5850	5850	1
504	20231107	112100	40501830	5850	5850	5850	5850	0
505	20231107	112000	40501830	5850	5850	5860	5850	94
506	20231107	111900	39951190	5850	5850	5850	5850	300
507	20231107	111800	38196190	5850	5850	5850	5850	715
508	20231107	111700	34013440	5860	5820	5860	5820	1866
509	20231107	111600	23131870	5810	5810	5810	5810	0
510	20231107	111500	23131870	5810	5810	5810	5810	0
511	20231107	111400	23131870	5810	5810	5810	5810	0
512	20231107	111300	23131870	5810	5810	5810	5810	0
513	20231107	111200	23131870	5810	5810	5810	5810	0
514	20231107	111100	23131870	5810	5810	5810	5810	1
515	20231107	111000	23126060	5810	5810	5810	5810	443
516	20231107	110900	20552230	5810	5810	5810	5810	250
517	20231107	110800	19099730	5810	5810	5810	5810	521
518	20231107	110700	16072720	5810	5810	5810	5810	2
519	20231107	110600	16061100	5820	5820	5820	5820	0
520	20231107	110500	16061100	5820	5820	5820	5820	0
521	20231107	110400	16061100	5820	5820	5820	5820	0
522	20231107	110300	16061100	5820	5820	5820	5820	0
523	20231107	110200	16061100	5820	5820	5820	5820	0
524	20231107	110100	16061100	5820	5820	5820	5820	0
525	20231107	110000	16061100	5820	5820	5820	5820	0
526	20231107	105900	16061100	5820	5820	5820	5820	0
527	20231107	105800	16061100	5820	5820	5820	5820	0
528	20231107	105700	16061100	5820	5820	5820	5820	0
529	20231107	105600	16061100	5820	5820	5820	5820	10
530	20231107	105500	16002900	5820	5820	5820	5820	0
531	20231107	105400	16002900	5820	5820	5820	5820	0
532	20231107	105300	16002900	5820	5820	5820	5820	0
533	20231107	105200	16002900	5820	5820	5820	5820	0
534	20231107	105100	16002900	5820	5820	5820	5820	0
535	20231107	105000	16002900	5820	5820	5820	5820	0
536	20231107	104900	16002900	5820	5820	5820	5820	0
537	20231107	104800	16002900	5820	5820	5820	5820	0
538	20231107	104700	16002900	5820	5820	5820	5820	0
539	20231107	104600	16002900	5820	5820	5820	5820	1
540	20231107	104500	15997080	5820	5820	5820	5820	0
541	20231107	104400	15997080	5820	5820	5820	5820	0
542	20231107	104300	15997080	5820	5820	5820	5820	0
543	20231107	104200	15997080	5820	5820	5820	5820	0
544	20231107	104100	15997080	5820	5820	5820	5820	0
545	20231107	104000	15997080	5820	5820	5820	5820	0
546	20231107	103900	15997080	5820	5820	5820	5820	0
547	20231107	103800	15997080	5820	5820	5820	5820	27
548	20231107	103700	15839940	5810	5810	5810	5810	100
549	20231107	103600	15258940	5820	5820	5820	5820	0
550	20231107	103500	15258940	5820	5820	5820	5820	0
551	20231107	103400	15258940	5820	5820	5820	5820	3
552	20231107	103300	15241480	5820	5820	5820	5820	0
553	20231107	103200	15241480	5820	5820	5820	5820	0
554	20231107	103100	15241480	5820	5810	5820	5810	2
555	20231107	103000	15229850	5820	5820	5820	5820	100
556	20231107	102900	14647850	5820	5820	5820	5820	0
557	20231107	102800	14647850	5820	5820	5820	5820	0
558	20231107	102700	14647850	5820	5820	5820	5820	0
559	20231107	102600	14647850	5820	5820	5820	5820	0
560	20231107	102500	14647850	5820	5820	5820	5820	0
561	20231107	102400	14647850	5820	5820	5820	5820	0
562	20231107	102300	14647850	5820	5820	5820	5820	0
563	20231107	102200	14647850	5820	5820	5820	5820	0
564	20231107	102100	14647850	5820	5820	5820	5820	0
565	20231107	102000	14647850	5820	5820	5820	5820	0
566	20231107	101900	14647850	5820	5820	5820	5820	0
567	20231107	101800	14647850	5820	5820	5820	5820	0
568	20231107	101700	14647850	5820	5820	5820	5820	0
569	20231107	101600	14647850	5820	5820	5820	5820	0
570	20231107	101500	14647850	5820	5820	5820	5820	0
571	20231107	101400	14647850	5820	5820	5820	5820	0
572	20231107	101300	14647850	5820	5820	5820	5820	0
573	20231107	101200	14647850	5820	5820	5820	5820	10
574	20231107	101100	14589650	5810	5810	5810	5810	1
575	20231107	101000	14583840	5810	5810	5810	5810	0
576	20231107	100900	14583840	5810	5810	5810	5810	1
577	20231107	100800	14578030	5820	5820	5820	5820	0
578	20231107	100700	14578030	5820	5810	5820	5810	626
579	20231107	100600	10939710	5810	5810	5810	5810	1
580	20231107	100500	10933900	5810	5810	5810	5810	0
581	20231107	100400	10933900	5810	5810	5810	5810	0
582	20231107	100300	10933900	5810	5820	5820	5810	12
583	20231107	100200	10864070	5820	5820	5820	5820	0
584	20231107	100100	10864070	5820	5820	5820	5820	0
585	20231107	100000	10864070	5820	5820	5820	5820	0
586	20231107	095900	10864070	5820	5820	5820	5820	1
587	20231107	095800	10858250	5820	5820	5820	5820	0
588	20231107	095700	10858250	5820	5820	5820	5820	0
589	20231107	095600	10858250	5820	5820	5820	5820	0
590	20231107	095500	10858250	5820	5820	5820	5820	0
591	20231107	095400	10858250	5820	5820	5820	5820	0
592	20231107	095300	10858250	5820	5820	5820	5820	0
593	20231107	095200	10858250	5820	5820	5820	5820	0
594	20231107	095100	10858250	5820	5820	5820	5820	0
595	20231107	095000	10858250	5820	5820	5820	5820	0
596	20231107	094900	10858250	5820	5820	5820	5820	0
597	20231107	094800	10858250	5820	5820	5820	5820	0
598	20231107	094700	10858250	5820	5820	5820	5820	0
599	20231107	094600	10858250	5820	5820	5820	5820	1
600	20231107	094500	10852430	5810	5810	5810	5810	0
601	20231107	094400	10852430	5810	5810	5820	5810	914
602	20231107	094300	5540620	5810	5810	5810	5810	0
603	20231107	094200	5540620	5810	5810	5810	5810	0
604	20231107	094100	5540620	5810	5810	5810	5810	4
605	20231107	094000	5517380	5810	5810	5810	5810	10
606	20231107	093900	5459280	5810	5810	5810	5810	0
607	20231107	093800	5459280	5810	5810	5810	5810	1
608	20231107	093700	5453470	5820	5820	5820	5820	0
609	20231107	093600	5453470	5820	5820	5820	5820	0
610	20231107	093500	5453470	5820	5820	5820	5820	1
611	20231107	093400	5447650	5820	5820	5820	5820	0
612	20231107	093300	5447650	5820	5820	5820	5820	0
613	20231107	093200	5447650	5820	5820	5820	5820	0
614	20231107	093100	5447650	5820	5820	5820	5820	0
615	20231107	093000	5447650	5820	5820	5820	5820	0
616	20231107	092900	5447650	5820	5810	5820	5810	143
617	20231107	092800	4616390	5810	5810	5810	5810	0
618	20231107	092700	4616390	5810	5810	5810	5810	0
619	20231107	092600	4616390	5810	5810	5810	5810	0
620	20231107	092500	4616390	5810	5820	5820	5810	2
621	20231107	092400	4604760	5820	5820	5820	5820	40
622	20231107	092300	4371960	5820	5820	5820	5820	0
623	20231107	092200	4371960	5820	5820	5820	5820	0
624	20231107	092100	4371960	5820	5820	5820	5820	100
625	20231107	092000	3789960	5820	5820	5820	5820	0
626	20231107	091900	3789960	5820	5820	5820	5820	39
627	20231107	091800	3562980	5820	5820	5820	5820	2
628	20231107	091700	3551340	5830	5830	5830	5830	0
629	20231107	091600	3551340	5830	5830	5830	5830	0
630	20231107	091500	3551340	5830	5830	5830	5830	0
631	20231107	091400	3551340	5830	5820	5830	5820	246
632	20231107	091300	2119160	5830	5830	5830	5830	0
633	20231107	091200	2119160	5830	5820	5830	5820	132
634	20231107	091100	1350600	5820	5820	5820	5820	0
635	20231107	091000	1350600	5820	5820	5820	5820	0
636	20231107	090900	1350600	5820	5820	5820	5820	3
637	20231107	090800	1333140	5820	5830	5830	5820	76
638	20231107	090700	890710	5830	5830	5830	5830	3
639	20231107	090600	873220	5830	5830	5830	5830	4
640	20231107	090500	849900	5820	5830	5830	5820	48
641	20231107	090400	570480	5850	5850	5850	5850	0
642	20231107	090300	570480	5850	5840	5850	5840	2
643	20231107	090200	558790	5820	5820	5820	5820	18
644	20231107	090100	454030	5850	5840	5850	5840	3
645	20231107	090000	436500	5820	5820	5820	5820	75