KissMeData/005720/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184500	98910535	4085	4085	4085	4085	98
3	20231106	184400	98910535	4085	4085	4085	4085	0
4	20231106	184300	98910535	4085	4085	4085	4085	0
5	20231106	184200	98910535	4085	4085	4085	4085	0
6	20231106	184100	98910535	4085	4085	4085	4085	0
7	20231106	184000	98910535	4085	4085	4085	4085	0
8	20231106	183900	98910535	4085	4085	4085	4085	0
9	20231106	183800	98910535	4085	4085	4085	4085	0
10	20231106	183700	98910535	4085	4085	4085	4085	0
11	20231106	183600	98910535	4085	4085	4085	4085	0
12	20231106	183500	98910535	4085	4085	4085	4085	0
13	20231106	183400	98910535	4085	4085	4085	4085	0
14	20231106	183300	98910535	4085	4085	4085	4085	0
15	20231106	183200	98910535	4085	4085	4085	4085	0
16	20231106	183100	98910535	4085	4085	4085	4085	0
17	20231106	183000	98910535	4085	4085	4085	4085	0
18	20231106	182900	98910535	4085	4085	4085	4085	0
19	20231106	182800	98910535	4085	4085	4085	4085	0
20	20231106	182700	98910535	4085	4085	4085	4085	0
21	20231106	182600	98910535	4085	4085	4085	4085	0
22	20231106	182500	98910535	4085	4085	4085	4085	0
23	20231106	182400	98910535	4085	4085	4085	4085	0
24	20231106	182300	98910535	4085	4085	4085	4085	0
25	20231106	182200	98910535	4085	4085	4085	4085	0
26	20231106	182100	98910535	4085	4085	4085	4085	0
27	20231106	182000	98910535	4085	4085	4085	4085	0
28	20231106	181900	98910535	4085	4085	4085	4085	0
29	20231106	181800	98910535	4085	4085	4085	4085	0
30	20231106	181700	98910535	4085	4085	4085	4085	0
31	20231106	181600	98910535	4085	4085	4085	4085	0
32	20231106	181500	98910535	4085	4085	4085	4085	98
33	20231106	181400	98910535	4085	4085	4085	4085	0
34	20231106	181300	98910535	4085	4085	4085	4085	0
35	20231106	181200	98910535	4085	4085	4085	4085	0
36	20231106	181100	98910535	4085	4085	4085	4085	0
37	20231106	181000	98910535	4085	4085	4085	4085	0
38	20231106	180900	98910535	4085	4085	4085	4085	0
39	20231106	180800	98910535	4085	4085	4085	4085	0
40	20231106	180700	98910535	4085	4085	4085	4085	0
41	20231106	180600	98910535	4085	4085	4085	4085	0
42	20231106	180500	98910535	4085	4085	4085	4085	0
43	20231106	180400	98910535	4085	4085	4085	4085	0
44	20231106	180300	98910535	4085	4085	4085	4085	0
45	20231106	180200	98910535	4085	4085	4085	4085	0
46	20231106	180100	98910535	4085	4085	4085	4085	0
47	20231106	180000	98910535	4085	4085	4085	4085	0
48	20231106	175900	98910535	4085	4085	4085	4085	0
49	20231106	175800	98910535	4085	4085	4085	4085	0
50	20231106	175700	98910535	4085	4085	4085	4085	0
51	20231106	175600	98910535	4085	4085	4085	4085	0
52	20231106	175500	98910535	4085	4085	4085	4085	0
53	20231106	175400	98910535	4085	4085	4085	4085	0
54	20231106	175300	98910535	4085	4085	4085	4085	0
55	20231106	175200	98910535	4085	4085	4085	4085	0
56	20231106	175100	98910535	4085	4085	4085	4085	0
57	20231106	175000	98910535	4085	4085	4085	4085	0
58	20231106	174900	98910535	4085	4085	4085	4085	0
59	20231106	174800	98910535	4085	4085	4085	4085	0
60	20231106	174700	98910535	4085	4085	4085	4085	0
61	20231106	174600	98910535	4085	4085	4085	4085	0
62	20231106	174500	98910535	4085	4085	4085	4085	98
63	20231106	174400	98910535	4085	4085	4085	4085	0
64	20231106	174300	98910535	4085	4085	4085	4085	0
65	20231106	174200	98910535	4085	4085	4085	4085	0
66	20231106	174100	98910535	4085	4085	4085	4085	0
67	20231106	174000	98910535	4085	4085	4085	4085	0
68	20231106	173900	98910535	4085	4085	4085	4085	0
69	20231106	173800	98910535	4085	4085	4085	4085	0
70	20231106	173700	98910535	4085	4085	4085	4085	0
71	20231106	173600	98910535	4085	4085	4085	4085	0
72	20231106	173500	98910535	4085	4085	4085	4085	0
73	20231106	173400	98910535	4085	4085	4085	4085	0
74	20231106	173300	98910535	4085	4085	4085	4085	0
75	20231106	173200	98910535	4085	4085	4085	4085	0
76	20231106	173100	98910535	4085	4085	4085	4085	0
77	20231106	173000	98910535	4085	4085	4085	4085	0
78	20231106	172900	98910535	4085	4085	4085	4085	0
79	20231106	172800	98910535	4085	4085	4085	4085	0
80	20231106	172700	98910535	4085	4085	4085	4085	0
81	20231106	172600	98910535	4085	4085	4085	4085	0
82	20231106	172500	98910535	4085	4085	4085	4085	0
83	20231106	172400	98910535	4085	4085	4085	4085	0
84	20231106	172300	98910535	4085	4085	4085	4085	0
85	20231106	172200	98910535	4085	4085	4085	4085	0
86	20231106	172100	98910535	4085	4085	4085	4085	0
87	20231106	172000	98910535	4085	4085	4085	4085	0
88	20231106	171900	98910535	4085	4085	4085	4085	0
89	20231106	171800	98910535	4085	4085	4085	4085	0
90	20231106	171700	98910535	4085	4085	4085	4085	0
91	20231106	171600	98910535	4085	4085	4085	4085	0
92	20231106	171500	98910535	4085	4085	4085	4085	98
93	20231106	171400	98910535	4085	4085	4085	4085	0
94	20231106	171300	98910535	4085	4085	4085	4085	0
95	20231106	171200	98910535	4085	4085	4085	4085	0
96	20231106	171100	98910535	4085	4085	4085	4085	0
97	20231106	171000	98910535	4085	4085	4085	4085	0
98	20231106	170900	98910535	4085	4085	4085	4085	0
99	20231106	170800	98910535	4085	4085	4085	4085	0
100	20231106	170700	98910535	4085	4085	4085	4085	0
101	20231106	170600	98910535	4085	4085	4085	4085	0
102	20231106	170500	98910535	4085	4085	4085	4085	0
103	20231106	170400	98910535	4085	4085	4085	4085	0
104	20231106	170300	98910535	4085	4085	4085	4085	0
105	20231106	170200	98910535	4085	4085	4085	4085	0
106	20231106	170100	98910535	4085	4085	4085	4085	0
107	20231106	170000	98910535	4085	4085	4085	4085	0
108	20231106	165900	98910535	4085	4085	4085	4085	0
109	20231106	165800	98910535	4085	4085	4085	4085	0
110	20231106	165700	98910535	4085	4085	4085	4085	0
111	20231106	165600	98910535	4085	4085	4085	4085	0
112	20231106	165500	98910535	4085	4085	4085	4085	0
113	20231106	165400	98910535	4085	4085	4085	4085	0
114	20231106	165300	98910535	4085	4085	4085	4085	0
115	20231106	165200	98910535	4085	4085	4085	4085	0
116	20231106	165100	98910535	4085	4085	4085	4085	0
117	20231106	165000	98910535	4085	4085	4085	4085	0
118	20231106	164900	98910535	4085	4085	4085	4085	0
119	20231106	164800	98910535	4085	4085	4085	4085	0
120	20231106	164700	98910535	4085	4085	4085	4085	0
121	20231106	164600	98910535	4085	4085	4085	4085	0
122	20231106	164500	98910535	4085	4085	4085	4085	98
123	20231106	164400	98910535	4085	4085	4085	4085	0
124	20231106	164300	98910535	4085	4085	4085	4085	0
125	20231106	164200	98910535	4085	4085	4085	4085	0
126	20231106	164100	98910535	4085	4085	4085	4085	0
127	20231106	164000	98910535	4085	4085	4085	4085	0
128	20231106	163900	98910535	4085	4085	4085	4085	0
129	20231106	163800	98910535	4085	4085	4085	4085	0
130	20231106	163700	98910535	4085	4085	4085	4085	0
131	20231106	163600	98910535	4085	4085	4085	4085	0
132	20231106	163500	98910535	4085	4085	4085	4085	0
133	20231106	163400	98910535	4085	4085	4085	4085	0
134	20231106	163300	98910535	4085	4085	4085	4085	0
135	20231106	163200	98910535	4085	4085	4085	4085	0
136	20231106	163100	98910535	4085	4085	4085	4085	0
137	20231106	163000	98910535	4085	4085	4085	4085	0
138	20231106	162900	98910535	4085	4085	4085	4085	0
139	20231106	162800	98910535	4085	4085	4085	4085	0
140	20231106	162700	98910535	4085	4085	4085	4085	0
141	20231106	162600	98910535	4085	4085	4085	4085	0
142	20231106	162500	98910535	4085	4085	4085	4085	0
143	20231106	162400	98910535	4085	4085	4085	4085	0
144	20231106	162300	98910535	4085	4085	4085	4085	0
145	20231106	162200	98910535	4085	4085	4085	4085	0
146	20231106	162100	98910535	4085	4085	4085	4085	0
147	20231106	162000	98910535	4085	4085	4085	4085	0
148	20231106	161900	98910535	4085	4085	4085	4085	0
149	20231106	161800	98910535	4085	4085	4085	4085	0
150	20231106	161700	98910535	4085	4085	4085	4085	0
151	20231106	161600	98910535	4085	4085	4085	4085	0
152	20231106	161500	98910535	4085	4085	4085	4085	98
153	20231106	161400	98910535	4085	4085	4085	4085	0
154	20231106	161300	98910535	4085	4085	4085	4085	0
155	20231106	161200	98910535	4085	4085	4085	4085	0
156	20231106	161100	98910535	4085	4085	4085	4085	0
157	20231106	161000	98910535	4085	4085	4085	4085	0
158	20231106	160900	98910535	4085	4085	4085	4085	0
159	20231106	160800	98910535	4085	4085	4085	4085	0
160	20231106	160700	98910535	4085	4085	4085	4085	0
161	20231106	160600	98910535	4085	4085	4085	4085	0
162	20231106	160500	98910535	4085	4085	4085	4085	0
163	20231106	160400	98910535	4085	4085	4085	4085	0
164	20231106	160300	98910535	4085	4085	4085	4085	0
165	20231106	160200	98910535	4085	4085	4085	4085	0
166	20231106	160100	98910535	4085	4085	4085	4085	0
167	20231106	160000	98910535	4085	4085	4085	4085	0
168	20231106	155900	98910535	4085	4085	4085	4085	0
169	20231106	155800	98910535	4085	4085	4085	4085	0
170	20231106	155700	98910535	4085	4085	4085	4085	0
171	20231106	155600	98910535	4085	4085	4085	4085	0
172	20231106	155500	98910535	4085	4085	4085	4085	0
173	20231106	155400	98910535	4085	4085	4085	4085	0
174	20231106	155300	98910535	4085	4085	4085	4085	0
175	20231106	155200	98910535	4085	4085	4085	4085	0
176	20231106	155100	98910535	4085	4085	4085	4085	0
177	20231106	155000	98910535	4085	4085	4085	4085	0
178	20231106	154900	98910535	4085	4085	4085	4085	0
179	20231106	154800	98910535	4085	4085	4085	4085	0
180	20231106	154700	98910535	4085	4085	4085	4085	0
181	20231106	154600	98910535	4085	4085	4085	4085	0
182	20231106	154500	98910535	4085	4085	4085	4085	98
183	20231106	154400	98910535	4085	4085	4085	4085	0
184	20231106	154300	98910535	4085	4085	4085	4085	0
185	20231106	154200	98910535	4085	4085	4085	4085	0
186	20231106	154100	98910535	4085	4085	4085	4085	0
187	20231106	154000	98910535	4085	4085	4085	4085	0
188	20231106	153900	98910535	4085	4085	4085	4085	0
189	20231106	153800	98910535	4085	4085	4085	4085	0
190	20231106	153700	98910535	4085	4085	4085	4085	0
191	20231106	153600	98910535	4085	4085	4085	4085	0
192	20231106	153500	98910535	4085	4085	4085	4085	0
193	20231106	153400	98910535	4085	4085	4085	4085	0
194	20231106	153300	98910535	4085	4085	4085	4085	0
195	20231106	153200	98910535	4085	4085	4085	4085	0
196	20231106	153100	98910535	4085	4085	4085	4085	0
197	20231106	153000	98910535	4085	4085	4085	4085	98
198	20231106	152900	98510205	4075	4075	4075	4075	0
199	20231106	152800	98510205	4075	4075	4075	4075	0
200	20231106	152700	98510205	4075	4075	4075	4075	0
201	20231106	152600	98510205	4075	4075	4075	4075	0
202	20231106	152500	98510205	4075	4075	4075	4075	0
203	20231106	152400	98510205	4075	4075	4075	4075	0
204	20231106	152300	98510205	4075	4075	4075	4075	0
205	20231106	152200	98510205	4075	4075	4075	4075	0
206	20231106	152100	98510205	4075	4075	4075	4075	0
207	20231106	152000	98510205	4075	4075	4075	4075	0
208	20231106	151900	98510205	4075	4055	4075	4055	826
209	20231106	151800	95160705	4055	4055	4055	4055	0
210	20231106	151700	95160705	4055	4055	4055	4055	0
211	20231106	151600	95160705	4055	4055	4055	4055	14
212	20231106	151500	95103935	4040	4040	4045	4040	33
213	20231106	151400	94970600	4040	4040	4040	4040	1
214	20231106	151300	94966560	4040	4040	4040	4040	2
215	20231106	151200	94958480	4040	4040	4040	4040	3
216	20231106	151100	94946360	4040	4040	4040	4040	3
217	20231106	151000	94934240	4055	4040	4055	4040	4
218	20231106	150900	94918050	4040	4040	4040	4040	18
219	20231106	150800	94845330	4040	4040	4040	4040	14
220	20231106	150700	94788770	4040	4040	4040	4040	20
221	20231106	150600	94707970	4040	4040	4040	4040	9
222	20231106	150500	94671610	4040	4045	4045	4040	18
223	20231106	150400	94598855	4045	4045	4055	4045	9
224	20231106	150300	94562435	4045	4045	4055	4045	24
225	20231106	150200	94465315	4045	4045	4045	4045	18
226	20231106	150100	94392505	4050	4050	4050	4050	16
227	20231106	150000	94327705	4050	4045	4050	4045	153
228	20231106	145900	93708800	4040	4040	4040	4040	22
229	20231106	145800	93619920	4040	4040	4045	4040	1039
230	20231106	145700	89417360	4040	4035	4040	4035	18
231	20231106	145600	89344720	4035	4035	4035	4035	9
232	20231106	145500	89308405	4035	4035	4035	4035	10
233	20231106	145400	89268055	4035	4040	4040	4035	20
234	20231106	145300	89187335	4040	4035	4040	4035	12
235	20231106	145200	89138875	4035	4035	4035	4035	14
236	20231106	145100	89082385	4035	4035	4035	4035	8
237	20231106	145000	89050105	4035	4035	4035	4035	23
238	20231106	144900	88957300	4040	4040	4040	4040	7
239	20231106	144800	88929020	4040	4040	4040	4040	14
240	20231106	144700	88872460	4040	4040	4040	4040	10
241	20231106	144600	88832060	4040	4040	4040	4040	22
242	20231106	144500	88743180	4040	4040	4040	4040	8
243	20231106	144400	88710860	4040	4040	4040	4040	16
244	20231106	144300	88646220	4040	4040	4040	4040	11
245	20231106	144200	88601780	4040	4040	4040	4040	19
246	20231106	144100	88525020	4040	4040	4040	4040	13
247	20231106	144000	88472500	4040	4040	4040	4040	8
248	20231106	143900	88440180	4040	4040	4040	4040	16
249	20231106	143800	88375540	4040	4040	4050	4040	505
250	20231106	143700	86330365	4040	4040	4040	4040	19
251	20231106	143600	86253605	4040	4040	4040	4040	10
252	20231106	143500	86213205	4040	4040	4040	4040	18
253	20231106	143400	86140485	4040	4040	4040	4040	10
254	20231106	143300	86100085	4040	4040	4040	4040	19
255	20231106	143200	86023325	4040	4040	4040	4040	6
256	20231106	143100	85999085	4040	4040	4040	4040	17
257	20231106	143000	85930405	4040	4040	4040	4040	8
258	20231106	142900	85898085	4040	4040	4040	4040	20
259	20231106	142800	85817285	4040	4040	4040	4040	8
260	20231106	142700	85784965	4040	4040	4040	4040	9
261	20231106	142600	85748605	4040	4040	4040	4040	15
262	20231106	142500	85688005	4040	4040	4040	4040	9
263	20231106	142400	85651645	4040	4040	4040	4040	19
264	20231106	142300	85574885	4040	4040	4040	4040	10
265	20231106	142200	85534485	4040	4040	4040	4040	21
266	20231106	142100	85449645	4040	4040	4040	4040	9
267	20231106	142000	85413285	4040	4040	4040	4040	20
268	20231106	141900	85332485	4040	4040	4040	4040	9
269	20231106	141800	85296125	4040	4040	4040	4040	15
270	20231106	141700	85235525	4040	4040	4040	4040	8
271	20231106	141600	85203205	4040	4040	4040	4040	22
272	20231106	141500	85114325	4040	4040	4040	4040	10
273	20231106	141400	85073925	4040	4040	4040	4040	14
274	20231106	141300	85017365	4040	4040	4040	4040	8
275	20231106	141200	84985045	4040	4040	4040	4040	7
276	20231106	141100	84956765	4040	4040	4040	4040	24
277	20231106	141000	84859805	4040	4040	4040	4040	9
278	20231106	140900	84823445	4040	4040	4040	4040	20
279	20231106	140800	84742645	4040	4040	4040	4040	7
280	20231106	140700	84714365	4040	4040	4040	4040	17
281	20231106	140600	84645685	4040	4040	4040	4040	7
282	20231106	140500	84617405	4050	4040	4050	4040	23
283	20231106	140400	84524455	4040	4040	4040	4040	7
284	20231106	140300	84496175	4040	4040	4040	4040	20
285	20231106	140200	84415375	4040	4040	4045	4040	6
286	20231106	140100	84391120	4040	4040	4040	4040	13
287	20231106	140000	84338600	4040	4040	4040	4040	7
288	20231106	135900	84310320	4040	4040	4040	4040	20
289	20231106	135800	84229520	4040	4040	4040	4040	8
290	20231106	135700	84197200	4040	4040	4040	4040	8
291	20231106	135600	84164880	4040	4040	4040	4040	51
292	20231106	135500	83958840	4040	4040	4040	4040	8
293	20231106	135400	83926520	4040	4040	4040	4040	21
294	20231106	135300	83841680	4040	4040	4040	4040	10
295	20231106	135200	83801280	4040	4040	4040	4040	15
296	20231106	135100	83740680	4040	4040	4045	4040	8
297	20231106	135000	83708355	4040	4040	4050	4040	23
298	20231106	134900	83615395	4045	4040	4045	4040	14
299	20231106	134800	83558790	4040	4040	4040	4040	17
300	20231106	134700	83490110	4050	4040	4050	4040	519
301	20231106	134600	81388175	4050	4040	4050	4040	1034
302	20231106	134500	77200600	4040	4055	4055	4040	516
303	20231106	134400	75108280	4055	4020	4055	4020	507
304	20231106	134300	73069955	4010	4050	4065	4010	525
305	20231106	134200	70954075	4060	4040	4060	4005	74
306	20231106	134100	70657290	4030	4015	4030	4005	1037
307	20231106	134000	66496445	4005	4040	4040	4000	1017
308	20231106	133900	62410875	4045	4060	4060	4040	35
309	20231106	133800	62269190	4055	4060	4060	4050	323
310	20231106	133700	60959370	4060	4060	4060	4060	13
311	20231106	133600	60906590	4065	4070	4070	4065	1062
312	20231106	133500	56586965	4075	4080	4080	4075	672
313	20231106	133400	53848490	4080	4080	4080	4080	0
314	20231106	133300	53848490	4080	4100	4100	4080	6
315	20231106	133200	53823990	4080	4080	4080	4080	0
316	20231106	133100	53823990	4080	4080	4080	4080	517
317	20231106	133000	51714630	4080	4080	4080	4080	1034
318	20231106	132900	47495910	4080	4080	4080	4080	593
319	20231106	132800	45076470	4080	4080	4080	4080	1034
320	20231106	132700	40857750	4080	4080	4080	4080	0
321	20231106	132600	40857750	4080	4080	4080	4080	517
322	20231106	132500	38748390	4075	4090	4090	4075	774
323	20231106	132400	35592600	4090	4090	4090	4090	0
324	20231106	132300	35592600	4090	4090	4090	4090	0
325	20231106	132200	35592600	4090	4090	4090	4090	0
326	20231106	132100	35592600	4090	4090	4090	4090	0
327	20231106	132000	35592600	4090	4090	4090	4090	0
328	20231106	131900	35592600	4090	4090	4090	4090	0
329	20231106	131800	35592600	4090	4090	4090	4090	11
330	20231106	131700	35547610	4090	4090	4090	4090	0
331	20231106	131600	35547610	4090	4090	4090	4090	0
332	20231106	131500	35547610	4090	4090	4090	4090	2
333	20231106	131400	35539430	4090	4090	4090	4090	0
334	20231106	131300	35539430	4090	4095	4095	4090	283
335	20231106	131200	34381510	4110	4100	4110	4100	500
336	20231106	131100	32327410	4100	4100	4100	4100	0
337	20231106	131000	32327410	4100	4100	4100	4100	0
338	20231106	130900	32327410	4100	4100	4100	4100	500
339	20231106	130800	30277410	4095	4095	4095	4095	5
340	20231106	130700	30256935	4095	4095	4095	4095	1
341	20231106	130600	30252840	4100	4100	4100	4100	0
342	20231106	130500	30252840	4100	4100	4100	4100	0
343	20231106	130400	30252840	4100	4100	4100	4100	0
344	20231106	130300	30252840	4100	4100	4100	4100	0
345	20231106	130200	30252840	4100	4100	4100	4100	0
346	20231106	130100	30252840	4100	4100	4100	4100	0
347	20231106	130000	30252840	4100	4100	4100	4100	0
348	20231106	125900	30252840	4100	4100	4100	4100	0
349	20231106	125800	30252840	4100	4100	4100	4100	0
350	20231106	125700	30252840	4100	4100	4100	4100	0
351	20231106	125600	30252840	4100	4100	4100	4100	11
352	20231106	125500	30207740	4100	4100	4100	4100	0
353	20231106	125400	30207740	4100	4100	4100	4100	0
354	20231106	125300	30207740	4100	4100	4100	4100	0
355	20231106	125200	30207740	4100	4100	4100	4100	0
356	20231106	125100	30207740	4100	4100	4100	4100	0
357	20231106	125000	30207740	4100	4100	4100	4100	0
358	20231106	124900	30207740	4100	4100	4100	4100	0
359	20231106	124800	30207740	4100	4100	4100	4100	0
360	20231106	124700	30207740	4100	4100	4100	4100	0
361	20231106	124600	30207740	4100	4100	4100	4100	0
362	20231106	124500	30207740	4100	4100	4100	4100	0
363	20231106	124400	30207740	4100	4100	4100	4100	529
364	20231106	124300	28038840	4100	4100	4100	4100	0
365	20231106	124200	28038840	4100	4100	4100	4100	0
366	20231106	124100	28038840	4100	4100	4100	4100	0
367	20231106	124000	28038840	4100	4100	4100	4100	0
368	20231106	123900	28038840	4100	4100	4100	4100	0
369	20231106	123800	28038840	4100	4100	4100	4100	0
370	20231106	123700	28038840	4100	4100	4100	4100	0
371	20231106	123600	28038840	4100	4100	4100	4100	0
372	20231106	123500	28038840	4100	4100	4100	4100	0
373	20231106	123400	28038840	4100	4100	4100	4100	0
374	20231106	123300	28038840	4100	4100	4100	4100	0
375	20231106	123200	28038840	4100	4100	4100	4100	0
376	20231106	123100	28038840	4100	4100	4100	4100	0
377	20231106	123000	28038840	4100	4100	4100	4100	0
378	20231106	122900	28038840	4100	4100	4100	4100	0
379	20231106	122800	28038840	4100	4100	4100	4100	1006
380	20231106	122700	23914240	4100	4100	4100	4100	2
381	20231106	122600	23906040	4115	4115	4115	4115	0
382	20231106	122500	23906040	4115	4115	4115	4115	0
383	20231106	122400	23906040	4115	4115	4115	4115	0
384	20231106	122300	23906040	4115	4115	4115	4115	0
385	20231106	122200	23906040	4115	4115	4115	4115	0
386	20231106	122100	23906040	4115	4115	4115	4115	0
387	20231106	122000	23906040	4115	4115	4115	4115	0
388	20231106	121900	23906040	4115	4115	4115	4115	0
389	20231106	121800	23906040	4115	4115	4115	4115	0
390	20231106	121700	23906040	4115	4115	4115	4115	0
391	20231106	121600	23906040	4115	4115	4115	4115	0
392	20231106	121500	23906040	4115	4115	4115	4115	0
393	20231106	121400	23906040	4115	4115	4115	4115	0
394	20231106	121300	23906040	4115	4115	4115	4115	0
395	20231106	121200	23906040	4115	4115	4115	4115	0
396	20231106	121100	23906040	4115	4115	4115	4115	0
397	20231106	121000	23906040	4115	4115	4115	4115	0
398	20231106	120900	23906040	4115	4115	4115	4115	0
399	20231106	120800	23906040	4115	4115	4115	4115	0
400	20231106	120700	23906040	4115	4115	4115	4115	0
401	20231106	120600	23906040	4115	4115	4115	4115	0
402	20231106	120500	23906040	4115	4115	4115	4115	0
403	20231106	120400	23906040	4115	4115	4115	4115	0
404	20231106	120300	23906040	4115	4115	4115	4115	0
405	20231106	120200	23906040	4115	4115	4115	4115	0
406	20231106	120100	23906040	4115	4115	4115	4115	0
407	20231106	120000	23906040	4115	4115	4115	4115	0
408	20231106	115900	23906040	4115	4115	4115	4115	0
409	20231106	115800	23906040	4115	4115	4115	4115	0
410	20231106	115700	23906040	4115	4115	4115	4115	0
411	20231106	115600	23906040	4115	4115	4115	4115	0
412	20231106	115500	23906040	4115	4115	4115	4115	0
413	20231106	115400	23906040	4115	4115	4115	4115	0
414	20231106	115300	23906040	4115	4115	4115	4115	0
415	20231106	115200	23906040	4115	4115	4115	4115	0
416	20231106	115100	23906040	4115	4115	4115	4115	0
417	20231106	115000	23906040	4115	4115	4115	4115	0
418	20231106	114900	23906040	4115	4115	4115	4115	0
419	20231106	114800	23906040	4115	4115	4115	4115	0
420	20231106	114700	23906040	4115	4115	4115	4115	0
421	20231106	114600	23906040	4115	4115	4115	4115	0
422	20231106	114500	23906040	4115	4115	4115	4115	0
423	20231106	114400	23906040	4115	4115	4115	4115	0
424	20231106	114300	23906040	4115	4115	4115	4115	0
425	20231106	114200	23906040	4115	4115	4115	4115	0
426	20231106	114100	23906040	4115	4115	4115	4115	0
427	20231106	114000	23906040	4115	4115	4115	4115	1117
428	20231106	113900	19309585	4115	4115	4115	4115	0
429	20231106	113800	19309585	4115	4115	4115	4115	0
430	20231106	113700	19309585	4115	4115	4115	4115	0
431	20231106	113600	19309585	4115	4115	4115	4115	150
432	20231106	113500	18692335	4115	4115	4115	4115	5
433	20231106	113400	18671760	4130	4130	4130	4130	0
434	20231106	113300	18671760	4130	4130	4130	4130	0
435	20231106	113200	18671760	4130	4130	4130	4130	0
436	20231106	113100	18671760	4130	4130	4130	4130	0
437	20231106	113000	18671760	4130	4130	4130	4130	0
438	20231106	112900	18671760	4130	4130	4130	4130	0
439	20231106	112800	18671760	4130	4130	4130	4130	0
440	20231106	112700	18671760	4130	4130	4130	4130	50
441	20231106	112600	18465260	4130	4130	4130	4130	0
442	20231106	112500	18465260	4130	4130	4130	4130	0
443	20231106	112400	18465260	4130	4130	4130	4130	0
444	20231106	112300	18465260	4130	4130	4130	4130	0
445	20231106	112200	18465260	4130	4130	4130	4130	0
446	20231106	112100	18465260	4130	4130	4130	4130	0
447	20231106	112000	18465260	4130	4130	4130	4130	0
448	20231106	111900	18465260	4130	4130	4130	4130	0
449	20231106	111800	18465260	4130	4130	4130	4130	0
450	20231106	111700	18465260	4130	4130	4130	4130	8
451	20231106	111600	18432220	4125	4120	4125	4120	120
452	20231106	111500	17937280	4125	4125	4125	4125	0
453	20231106	111400	17937280	4125	4125	4125	4125	0
454	20231106	111300	17937280	4125	4125	4125	4125	1
455	20231106	111200	17933155	4115	4115	4115	4115	0
456	20231106	111100	17933155	4115	4115	4115	4115	0
457	20231106	111000	17933155	4115	4115	4115	4115	0
458	20231106	110900	17933155	4115	4115	4115	4115	0
459	20231106	110800	17933155	4115	4115	4115	4115	0
460	20231106	110700	17933155	4115	4120	4120	4115	5
461	20231106	110600	17912565	4125	4125	4125	4125	0
462	20231106	110500	17912565	4125	4125	4125	4125	0
463	20231106	110400	17912565	4125	4125	4125	4125	0
464	20231106	110300	17912565	4125	4125	4125	4125	0
465	20231106	110200	17912565	4125	4125	4125	4125	60
466	20231106	110100	17665065	4125	4125	4125	4125	0
467	20231106	110000	17665065	4125	4125	4125	4125	0
468	20231106	105900	17665065	4125	4125	4125	4125	0
469	20231106	105800	17665065	4125	4125	4125	4125	0
470	20231106	105700	17665065	4125	4125	4125	4125	0
471	20231106	105600	17665065	4125	4120	4125	4115	26
472	20231106	105500	17557960	4120	4120	4120	4120	0
473	20231106	105400	17557960	4120	4120	4120	4120	5
474	20231106	105300	17537360	4115	4115	4115	4115	0
475	20231106	105200	17537360	4115	4115	4115	4115	210
476	20231106	105100	16673210	4115	4115	4115	4115	518
477	20231106	105000	14541640	4100	4100	4100	4100	0
478	20231106	104900	14541640	4100	4100	4100	4100	0
479	20231106	104800	14541640	4100	4100	4100	4100	0
480	20231106	104700	14541640	4100	4095	4100	4095	1742
481	20231106	104600	7405720	4095	4095	4095	4095	0
482	20231106	104500	7405720	4095	4095	4095	4095	0
483	20231106	104400	7405720	4095	4095	4095	4095	0
484	20231106	104300	7405720	4095	4095	4095	4095	0
485	20231106	104200	7405720	4095	4095	4095	4095	0
486	20231106	104100	7405720	4095	4095	4095	4095	8
487	20231106	104000	7372960	4095	4095	4095	4095	0
488	20231106	103900	7372960	4095	4095	4095	4095	0
489	20231106	103800	7372960	4095	4095	4095	4095	0
490	20231106	103700	7372960	4095	4095	4095	4095	0
491	20231106	103600	7372960	4095	4095	4095	4095	0
492	20231106	103500	7372960	4095	4095	4095	4095	5
493	20231106	103400	7352485	4100	4100	4100	4100	50
494	20231106	103300	7147485	4100	4100	4100	4100	0
495	20231106	103200	7147485	4100	4100	4100	4100	0
496	20231106	103100	7147485	4100	4100	4100	4100	0
497	20231106	103000	7147485	4100	4100	4100	4100	0
498	20231106	102900	7147485	4100	4100	4100	4100	0
499	20231106	102800	7147485	4100	4100	4100	4100	0
500	20231106	102700	7147485	4100	4100	4100	4100	0
501	20231106	102600	7147485	4100	4100	4100	4100	11
502	20231106	102500	7102385	4105	4105	4105	4105	0
503	20231106	102400	7102385	4105	4105	4105	4105	0
504	20231106	102300	7102385	4105	4105	4105	4105	0
505	20231106	102200	7102385	4105	4105	4105	4105	0
506	20231106	102100	7102385	4105	4105	4105	4105	0
507	20231106	102000	7102385	4105	4105	4105	4105	4
508	20231106	101900	7085965	4105	4105	4105	4105	0
509	20231106	101800	7085965	4105	4105	4105	4105	0
510	20231106	101700	7085965	4105	4105	4105	4105	0
511	20231106	101600	7085965	4105	4105	4105	4105	0
512	20231106	101500	7085965	4105	4105	4105	4105	0
513	20231106	101400	7085965	4105	4105	4105	4105	0
514	20231106	101300	7085965	4105	4105	4105	4105	0
515	20231106	101200	7085965	4105	4105	4105	4105	0
516	20231106	101100	7085965	4105	4105	4105	4105	0
517	20231106	101000	7085965	4105	4105	4105	4105	0
518	20231106	100900	7085965	4105	4105	4105	4105	0
519	20231106	100800	7085965	4105	4105	4105	4105	0
520	20231106	100700	7085965	4105	4105	4105	4105	0
521	20231106	100600	7085965	4105	4105	4105	4105	29
522	20231106	100500	6966920	4100	4100	4100	4100	0
523	20231106	100400	6966920	4100	4100	4100	4100	0
524	20231106	100300	6966920	4100	4100	4100	4100	0
525	20231106	100200	6966920	4100	4100	4100	4100	5
526	20231106	100100	6946420	4100	4100	4100	4100	2
527	20231106	100000	6938220	4100	4100	4100	4100	0
528	20231106	095900	6938220	4100	4100	4100	4100	0
529	20231106	095800	6938220	4100	4100	4100	4100	0
530	20231106	095700	6938220	4100	4100	4100	4100	0
531	20231106	095600	6938220	4100	4100	4100	4100	0
532	20231106	095500	6938220	4100	4100	4100	4100	0
533	20231106	095400	6938220	4100	4100	4100	4100	0
534	20231106	095300	6938220	4100	4100	4100	4100	0
535	20231106	095200	6938220	4100	4100	4100	4100	0
536	20231106	095100	6938220	4100	4100	4100	4100	0
537	20231106	095000	6938220	4100	4100	4100	4100	0
538	20231106	094900	6938220	4100	4100	4100	4100	0
539	20231106	094800	6938220	4100	4100	4100	4100	0
540	20231106	094700	6938220	4100	4100	4100	4100	0
541	20231106	094600	6938220	4100	4100	4100	4100	0
542	20231106	094500	6938220	4100	4100	4100	4100	0
543	20231106	094400	6938220	4100	4100	4100	4100	0
544	20231106	094300	6938220	4100	4100	4100	4100	0
545	20231106	094200	6938220	4100	4100	4100	4100	1
546	20231106	094100	6934120	4110	4110	4110	4110	0
547	20231106	094000	6934120	4110	4110	4110	4110	0
548	20231106	093900	6934120	4110	4110	4110	4110	251
549	20231106	093800	5902510	4125	4125	4125	4125	0
550	20231106	093700	5902510	4125	4125	4125	4125	0
551	20231106	093600	5902510	4125	4125	4125	4115	1009
552	20231106	093500	1750425	4130	4130	4130	4130	0
553	20231106	093400	1750425	4130	4130	4130	4130	0
554	20231106	093300	1750425	4130	4130	4130	4130	5
555	20231106	093200	1729775	4135	4135	4135	4135	0
556	20231106	093100	1729775	4135	4135	4135	4135	0
557	20231106	093000	1729775	4135	4135	4135	4135	3
558	20231106	092900	1717370	4140	4140	4140	4140	51
559	20231106	092800	1506230	4150	4150	4150	4150	2
560	20231106	092700	1497930	4150	4150	4150	4150	1
561	20231106	092600	1493780	4145	4145	4145	4145	101
562	20231106	092500	1075135	4125	4125	4125	4125	0
563	20231106	092400	1075135	4125	4125	4125	4125	0
564	20231106	092300	1075135	4125	4125	4125	4125	0
565	20231106	092200	1075135	4125	4125	4125	4125	0
566	20231106	092100	1075135	4125	4125	4125	4125	8
567	20231106	092000	1042135	4125	4125	4125	4125	0
568	20231106	091900	1042135	4125	4125	4125	4125	1
569	20231106	091800	1038010	4125	4125	4125	4125	1
570	20231106	091700	1033885	4145	4145	4145	4145	90
571	20231106	091600	660835	4150	4150	4150	4150	0
572	20231106	091500	660835	4150	4150	4150	4150	12
573	20231106	091400	611035	4150	4150	4150	4150	2
574	20231106	091300	602735	4155	4155	4155	4155	0
575	20231106	091200	602735	4155	4155	4155	4155	0
576	20231106	091100	602735	4155	4155	4155	4155	0
577	20231106	091000	602735	4155	4155	4155	4155	0
578	20231106	090900	602735	4155	4145	4155	4145	12
579	20231106	090800	552935	4145	4145	4145	4145	0
580	20231106	090700	552935	4145	4145	4145	4145	0
581	20231106	090600	552935	4145	4145	4145	4145	0
582	20231106	090500	552935	4145	4145	4145	4145	0
583	20231106	090400	552935	4145	4140	4145	4140	7
584	20231106	090300	523925	4145	4145	4145	4145	33
585	20231106	090200	387140	4090	4090	4090	4090	0
586	20231106	090100	387140	4090	4090	4090	4090	0
587	20231106	090000	387140	4090	4090	4090	4090	1