KissMeData/005720/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	184500	7790260	4090	4090	4090	4090	69
3	20231109	184400	7790260	4090	4090	4090	4090	0
4	20231109	184300	7790260	4090	4090	4090	4090	0
5	20231109	184200	7790260	4090	4090	4090	4090	0
6	20231109	184100	7790260	4090	4090	4090	4090	0
7	20231109	184000	7790260	4090	4090	4090	4090	0
8	20231109	183900	7790260	4090	4090	4090	4090	0
9	20231109	183800	7790260	4090	4090	4090	4090	0
10	20231109	183700	7790260	4090	4090	4090	4090	0
11	20231109	183600	7790260	4090	4090	4090	4090	0
12	20231109	183500	7790260	4090	4090	4090	4090	0
13	20231109	183400	7790260	4090	4090	4090	4090	0
14	20231109	183300	7790260	4090	4090	4090	4090	0
15	20231109	183200	7790260	4090	4090	4090	4090	0
16	20231109	183100	7790260	4090	4090	4090	4090	0
17	20231109	183000	7790260	4090	4090	4090	4090	0
18	20231109	182900	7790260	4090	4090	4090	4090	0
19	20231109	182800	7790260	4090	4090	4090	4090	0
20	20231109	182700	7790260	4090	4090	4090	4090	0
21	20231109	182600	7790260	4090	4090	4090	4090	0
22	20231109	182500	7790260	4090	4090	4090	4090	0
23	20231109	182400	7790260	4090	4090	4090	4090	0
24	20231109	182300	7790260	4090	4090	4090	4090	0
25	20231109	182200	7790260	4090	4090	4090	4090	0
26	20231109	182100	7790260	4090	4090	4090	4090	0
27	20231109	182000	7790260	4090	4090	4090	4090	0
28	20231109	181900	7790260	4090	4090	4090	4090	0
29	20231109	181800	7790260	4090	4090	4090	4090	0
30	20231109	181700	7790260	4090	4090	4090	4090	0
31	20231109	181600	7790260	4090	4090	4090	4090	0
32	20231109	181500	7790260	4090	4090	4090	4090	69
33	20231109	181400	7790260	4090	4090	4090	4090	0
34	20231109	181300	7790260	4090	4090	4090	4090	0
35	20231109	181200	7790260	4090	4090	4090	4090	0
36	20231109	181100	7790260	4090	4090	4090	4090	0
37	20231109	181000	7790260	4090	4090	4090	4090	0
38	20231109	180900	7790260	4090	4090	4090	4090	0
39	20231109	180800	7790260	4090	4090	4090	4090	0
40	20231109	180700	7790260	4090	4090	4090	4090	0
41	20231109	180600	7790260	4090	4090	4090	4090	0
42	20231109	180500	7790260	4090	4090	4090	4090	0
43	20231109	180400	7790260	4090	4090	4090	4090	0
44	20231109	180300	7790260	4090	4090	4090	4090	0
45	20231109	180200	7790260	4090	4090	4090	4090	0
46	20231109	180100	7790260	4090	4090	4090	4090	0
47	20231109	180000	7790260	4090	4090	4090	4090	0
48	20231109	175900	7790260	4090	4090	4090	4090	0
49	20231109	175800	7790260	4090	4090	4090	4090	0
50	20231109	175700	7790260	4090	4090	4090	4090	0
51	20231109	175600	7790260	4090	4090	4090	4090	0
52	20231109	175500	7790260	4090	4090	4090	4090	0
53	20231109	175400	7790260	4090	4090	4090	4090	0
54	20231109	175300	7790260	4090	4090	4090	4090	0
55	20231109	175200	7790260	4090	4090	4090	4090	0
56	20231109	175100	7790260	4090	4090	4090	4090	0
57	20231109	175000	7790260	4090	4090	4090	4090	0
58	20231109	174900	7790260	4090	4090	4090	4090	0
59	20231109	174800	7790260	4090	4090	4090	4090	0
60	20231109	174700	7790260	4090	4090	4090	4090	0
61	20231109	174600	7790260	4090	4090	4090	4090	0
62	20231109	174500	7790260	4090	4090	4090	4090	69
63	20231109	174400	7790260	4090	4090	4090	4090	0
64	20231109	174300	7790260	4090	4090	4090	4090	0
65	20231109	174200	7790260	4090	4090	4090	4090	0
66	20231109	174100	7790260	4090	4090	4090	4090	0
67	20231109	174000	7790260	4090	4090	4090	4090	0
68	20231109	173900	7790260	4090	4090	4090	4090	0
69	20231109	173800	7790260	4090	4090	4090	4090	0
70	20231109	173700	7790260	4090	4090	4090	4090	0
71	20231109	173600	7790260	4090	4090	4090	4090	0
72	20231109	173500	7790260	4090	4090	4090	4090	0
73	20231109	173400	7790260	4090	4090	4090	4090	0
74	20231109	173300	7790260	4090	4090	4090	4090	0
75	20231109	173200	7790260	4090	4090	4090	4090	0
76	20231109	173100	7790260	4090	4090	4090	4090	0
77	20231109	173000	7790260	4090	4090	4090	4090	0
78	20231109	172900	7790260	4090	4090	4090	4090	0
79	20231109	172800	7790260	4090	4090	4090	4090	0
80	20231109	172700	7790260	4090	4090	4090	4090	0
81	20231109	172600	7790260	4090	4090	4090	4090	0
82	20231109	172500	7790260	4090	4090	4090	4090	0
83	20231109	172400	7790260	4090	4090	4090	4090	0
84	20231109	172300	7790260	4090	4090	4090	4090	0
85	20231109	172200	7790260	4090	4090	4090	4090	0
86	20231109	172100	7790260	4090	4090	4090	4090	0
87	20231109	172000	7790260	4090	4090	4090	4090	0
88	20231109	171900	7790260	4090	4090	4090	4090	0
89	20231109	171800	7790260	4090	4090	4090	4090	0
90	20231109	171700	7790260	4090	4090	4090	4090	0
91	20231109	171600	7790260	4090	4090	4090	4090	0
92	20231109	171500	7790260	4090	4090	4090	4090	69
93	20231109	171400	7790260	4090	4090	4090	4090	0
94	20231109	171300	7790260	4090	4090	4090	4090	0
95	20231109	171200	7790260	4090	4090	4090	4090	0
96	20231109	171100	7790260	4090	4090	4090	4090	0
97	20231109	171000	7790260	4090	4090	4090	4090	0
98	20231109	170900	7790260	4090	4090	4090	4090	0
99	20231109	170800	7790260	4090	4090	4090	4090	0
100	20231109	170700	7790260	4090	4090	4090	4090	0
101	20231109	170600	7790260	4090	4090	4090	4090	0
102	20231109	170500	7790260	4090	4090	4090	4090	0
103	20231109	170400	7790260	4090	4090	4090	4090	0
104	20231109	170300	7790260	4090	4090	4090	4090	0
105	20231109	170200	7790260	4090	4090	4090	4090	0
106	20231109	170100	7790260	4090	4090	4090	4090	0
107	20231109	170000	7790260	4090	4090	4090	4090	0
108	20231109	165900	7790260	4090	4090	4090	4090	0
109	20231109	165800	7790260	4090	4090	4090	4090	0
110	20231109	165700	7790260	4090	4090	4090	4090	0
111	20231109	165600	7790260	4090	4090	4090	4090	0
112	20231109	165500	7790260	4090	4090	4090	4090	0
113	20231109	165400	7790260	4090	4090	4090	4090	0
114	20231109	165300	7790260	4090	4090	4090	4090	0
115	20231109	165200	7790260	4090	4090	4090	4090	0
116	20231109	165100	7790260	4090	4090	4090	4090	0
117	20231109	165000	7790260	4090	4090	4090	4090	0
118	20231109	164900	7790260	4090	4090	4090	4090	0
119	20231109	164800	7790260	4090	4090	4090	4090	0
120	20231109	164700	7790260	4090	4090	4090	4090	0
121	20231109	164600	7790260	4090	4090	4090	4090	0
122	20231109	164500	7790260	4090	4090	4090	4090	69
123	20231109	164400	7790260	4090	4090	4090	4090	0
124	20231109	164300	7790260	4090	4090	4090	4090	0
125	20231109	164200	7790260	4090	4090	4090	4090	0
126	20231109	164100	7790260	4090	4090	4090	4090	0
127	20231109	164000	7790260	4090	4090	4090	4090	0
128	20231109	163900	7790260	4090	4090	4090	4090	0
129	20231109	163800	7790260	4090	4090	4090	4090	0
130	20231109	163700	7790260	4090	4090	4090	4090	0
131	20231109	163600	7790260	4090	4090	4090	4090	0
132	20231109	163500	7790260	4090	4090	4090	4090	0
133	20231109	163400	7790260	4090	4090	4090	4090	0
134	20231109	163300	7790260	4090	4090	4090	4090	0
135	20231109	163200	7790260	4090	4090	4090	4090	0
136	20231109	163100	7790260	4090	4090	4090	4090	0
137	20231109	163000	7790260	4090	4090	4090	4090	0
138	20231109	162900	7790260	4090	4090	4090	4090	0
139	20231109	162800	7790260	4090	4090	4090	4090	0
140	20231109	162700	7790260	4090	4090	4090	4090	0
141	20231109	162600	7790260	4090	4090	4090	4090	0
142	20231109	162500	7790260	4090	4090	4090	4090	0
143	20231109	162400	7790260	4090	4090	4090	4090	0
144	20231109	162300	7790260	4090	4090	4090	4090	0
145	20231109	162200	7790260	4090	4090	4090	4090	0
146	20231109	162100	7790260	4090	4090	4090	4090	0
147	20231109	162000	7790260	4090	4090	4090	4090	0
148	20231109	161900	7790260	4090	4090	4090	4090	0
149	20231109	161800	7790260	4090	4090	4090	4090	0
150	20231109	161700	7790260	4090	4090	4090	4090	0
151	20231109	161600	7790260	4090	4090	4090	4090	0
152	20231109	161500	7790260	4090	4090	4090	4090	69
153	20231109	161400	7790260	4090	4090	4090	4090	0
154	20231109	161300	7790260	4090	4090	4090	4090	0
155	20231109	161200	7790260	4090	4090	4090	4090	0
156	20231109	161100	7790260	4090	4090	4090	4090	0
157	20231109	161000	7790260	4090	4090	4090	4090	0
158	20231109	160900	7790260	4090	4090	4090	4090	0
159	20231109	160800	7790260	4090	4090	4090	4090	0
160	20231109	160700	7790260	4090	4090	4090	4090	0
161	20231109	160600	7790260	4090	4090	4090	4090	0
162	20231109	160500	7790260	4090	4090	4090	4090	0
163	20231109	160400	7790260	4090	4090	4090	4090	0
164	20231109	160300	7790260	4090	4090	4090	4090	0
165	20231109	160200	7790260	4090	4090	4090	4090	0
166	20231109	160100	7790260	4090	4090	4090	4090	0
167	20231109	160000	7790260	4090	4090	4090	4090	0
168	20231109	155900	7790260	4090	4090	4090	4090	0
169	20231109	155800	7790260	4090	4090	4090	4090	0
170	20231109	155700	7790260	4090	4090	4090	4090	0
171	20231109	155600	7790260	4090	4090	4090	4090	0
172	20231109	155500	7790260	4090	4090	4090	4090	0
173	20231109	155400	7790260	4090	4090	4090	4090	0
174	20231109	155300	7790260	4090	4090	4090	4090	0
175	20231109	155200	7790260	4090	4090	4090	4090	0
176	20231109	155100	7790260	4090	4090	4090	4090	0
177	20231109	155000	7790260	4090	4090	4090	4090	0
178	20231109	154900	7790260	4090	4090	4090	4090	0
179	20231109	154800	7790260	4090	4090	4090	4090	0
180	20231109	154700	7790260	4090	4090	4090	4090	0
181	20231109	154600	7790260	4090	4090	4090	4090	0
182	20231109	154500	7790260	4090	4090	4090	4090	69
183	20231109	154400	7790260	4090	4090	4090	4090	0
184	20231109	154300	7790260	4090	4090	4090	4090	0
185	20231109	154200	7790260	4090	4090	4090	4090	0
186	20231109	154100	7790260	4090	4090	4090	4090	0
187	20231109	154000	7790260	4090	4090	4090	4090	0
188	20231109	153900	7790260	4090	4090	4090	4090	0
189	20231109	153800	7790260	4090	4090	4090	4090	0
190	20231109	153700	7790260	4090	4090	4090	4090	0
191	20231109	153600	7790260	4090	4090	4090	4090	0
192	20231109	153500	7790260	4090	4090	4090	4090	0
193	20231109	153400	7790260	4090	4090	4090	4090	0
194	20231109	153300	7790260	4090	4090	4090	4090	0
195	20231109	153200	7790260	4090	4090	4090	4090	0
196	20231109	153100	7790260	4090	4090	4090	4090	0
197	20231109	153000	7790260	4090	4090	4090	4090	69
198	20231109	152900	7508050	4090	4090	4090	4090	0
199	20231109	152800	7508050	4090	4090	4090	4090	0
200	20231109	152700	7508050	4090	4090	4090	4090	0
201	20231109	152600	7508050	4090	4090	4090	4090	0
202	20231109	152500	7508050	4090	4090	4090	4090	0
203	20231109	152400	7508050	4090	4090	4090	4090	0
204	20231109	152300	7508050	4090	4090	4090	4090	0
205	20231109	152200	7508050	4090	4090	4090	4090	0
206	20231109	152100	7508050	4090	4090	4090	4090	0
207	20231109	152000	7508050	4090	4090	4090	4090	0
208	20231109	151900	7508050	4090	4085	4090	4085	4
209	20231109	151800	7491705	4100	4100	4100	4100	0
210	20231109	151700	7491705	4100	4100	4100	4100	0
211	20231109	151600	7491705	4100	4100	4100	4100	0
212	20231109	151500	7491705	4100	4085	4100	4085	2
213	20231109	151400	7483520	4100	4085	4100	4085	2
214	20231109	151300	7475335	4100	4100	4100	4100	0
215	20231109	151200	7475335	4100	4100	4100	4100	0
216	20231109	151100	7475335	4100	4100	4100	4100	0
217	20231109	151000	7475335	4100	4085	4100	4085	2
218	20231109	150900	7467150	4100	4100	4100	4100	0
219	20231109	150800	7467150	4100	4100	4100	4100	1
220	20231109	150700	7463050	4085	4085	4085	4085	1
221	20231109	150600	7458965	4100	4100	4100	4100	0
222	20231109	150500	7458965	4100	4100	4100	4100	1
223	20231109	150400	7454865	4085	4100	4100	4085	2
224	20231109	150300	7446680	4085	4085	4085	4085	1
225	20231109	150200	7442595	4100	4100	4100	4100	0
226	20231109	150100	7442595	4100	4085	4100	4085	6
227	20231109	150000	7418035	4085	4085	4085	4085	1
228	20231109	145900	7413950	4100	4100	4100	4100	0
229	20231109	145800	7413950	4100	4100	4100	4100	0
230	20231109	145700	7413950	4100	4100	4100	4100	0
231	20231109	145600	7413950	4100	4100	4100	4100	0
232	20231109	145500	7413950	4100	4100	4100	4100	0
233	20231109	145400	7413950	4100	4100	4100	4100	0
234	20231109	145300	7413950	4100	4100	4100	4100	0
235	20231109	145200	7413950	4100	4100	4100	4100	0
236	20231109	145100	7413950	4100	4100	4100	4100	0
237	20231109	145000	7413950	4100	4100	4100	4100	0
238	20231109	144900	7413950	4100	4100	4100	4100	0
239	20231109	144800	7413950	4100	4100	4100	4100	0
240	20231109	144700	7413950	4100	4100	4100	4100	0
241	20231109	144600	7413950	4100	4100	4100	4100	0
242	20231109	144500	7413950	4100	4100	4100	4100	0
243	20231109	144400	7413950	4100	4100	4100	4100	0
244	20231109	144300	7413950	4100	4100	4100	4100	0
245	20231109	144200	7413950	4100	4100	4100	4100	0
246	20231109	144100	7413950	4100	4100	4100	4100	0
247	20231109	144000	7413950	4100	4100	4100	4100	0
248	20231109	143900	7413950	4100	4100	4100	4100	0
249	20231109	143800	7413950	4100	4100	4100	4100	0
250	20231109	143700	7413950	4100	4100	4100	4100	0
251	20231109	143600	7413950	4100	4100	4100	4100	0
252	20231109	143500	7413950	4100	4100	4100	4100	0
253	20231109	143400	7413950	4100	4100	4100	4100	0
254	20231109	143300	7413950	4100	4100	4100	4100	0
255	20231109	143200	7413950	4100	4100	4100	4100	0
256	20231109	143100	7413950	4100	4100	4100	4100	0
257	20231109	143000	7413950	4100	4100	4100	4100	0
258	20231109	142900	7413950	4100	4100	4100	4100	1
259	20231109	142800	7409850	4100	4100	4100	4100	0
260	20231109	142700	7409850	4100	4100	4100	4100	0
261	20231109	142600	7409850	4100	4100	4100	4100	0
262	20231109	142500	7409850	4100	4100	4100	4100	0
263	20231109	142400	7409850	4100	4100	4100	4100	0
264	20231109	142300	7409850	4100	4100	4100	4100	0
265	20231109	142200	7409850	4100	4100	4100	4100	1
266	20231109	142100	7405750	4085	4085	4085	4085	0
267	20231109	142000	7405750	4085	4085	4085	4085	0
268	20231109	141900	7405750	4085	4085	4085	4085	0
269	20231109	141800	7405750	4085	4085	4085	4085	0
270	20231109	141700	7405750	4085	4085	4085	4085	0
271	20231109	141600	7405750	4085	4085	4085	4085	0
272	20231109	141500	7405750	4085	4085	4085	4085	0
273	20231109	141400	7405750	4085	4085	4085	4085	0
274	20231109	141300	7405750	4085	4085	4085	4085	0
275	20231109	141200	7405750	4085	4085	4085	4085	0
276	20231109	141100	7405750	4085	4085	4085	4085	0
277	20231109	141000	7405750	4085	4085	4085	4085	0
278	20231109	140900	7405750	4085	4085	4085	4085	0
279	20231109	140800	7405750	4085	4085	4085	4085	0
280	20231109	140700	7405750	4085	4085	4085	4085	0
281	20231109	140600	7405750	4085	4085	4085	4085	0
282	20231109	140500	7405750	4085	4085	4085	4085	0
283	20231109	140400	7405750	4085	4085	4085	4085	0
284	20231109	140300	7405750	4085	4090	4090	4085	4
285	20231109	140200	7389400	4100	4100	4100	4100	0
286	20231109	140100	7389400	4100	4100	4100	4100	0
287	20231109	140000	7389400	4100	4100	4100	4100	0
288	20231109	135900	7389400	4100	4100	4100	4100	0
289	20231109	135800	7389400	4100	4100	4100	4100	0
290	20231109	135700	7389400	4100	4100	4100	4100	0
291	20231109	135600	7389400	4100	4100	4100	4100	0
292	20231109	135500	7389400	4100	4100	4100	4100	0
293	20231109	135400	7389400	4100	4100	4100	4100	0
294	20231109	135300	7389400	4100	4100	4100	4100	0
295	20231109	135200	7389400	4100	4100	4100	4100	0
296	20231109	135100	7389400	4100	4100	4100	4100	0
297	20231109	135000	7389400	4100	4100	4100	4100	0
298	20231109	134900	7389400	4100	4100	4100	4100	0
299	20231109	134800	7389400	4100	4100	4100	4100	0
300	20231109	134700	7389400	4100	4100	4100	4100	0
301	20231109	134600	7389400	4100	4100	4100	4100	0
302	20231109	134500	7389400	4100	4100	4100	4100	0
303	20231109	134400	7389400	4100	4100	4100	4100	0
304	20231109	134300	7389400	4100	4100	4100	4100	0
305	20231109	134200	7389400	4100	4100	4100	4100	0
306	20231109	134100	7389400	4100	4100	4100	4100	0
307	20231109	134000	7389400	4100	4100	4100	4100	0
308	20231109	133900	7389400	4100	4100	4100	4100	0
309	20231109	133800	7389400	4100	4100	4100	4100	0
310	20231109	133700	7389400	4100	4100	4100	4100	2
311	20231109	133600	7381200	4085	4085	4085	4085	0
312	20231109	133500	7381200	4085	4085	4085	4085	0
313	20231109	133400	7381200	4085	4085	4085	4085	0
314	20231109	133300	7381200	4085	4100	4100	4085	5
315	20231109	133200	7360760	4085	4085	4085	4085	0
316	20231109	133100	7360760	4085	4085	4085	4085	0
317	20231109	133000	7360760	4085	4085	4085	4085	0
318	20231109	132900	7360760	4085	4085	4085	4085	0
319	20231109	132800	7360760	4085	4085	4085	4085	0
320	20231109	132700	7360760	4085	4085	4085	4085	0
321	20231109	132600	7360760	4085	4085	4085	4085	0
322	20231109	132500	7360760	4085	4085	4085	4085	0
323	20231109	132400	7360760	4085	4085	4085	4085	0
324	20231109	132300	7360760	4085	4085	4085	4085	0
325	20231109	132200	7360760	4085	4085	4085	4085	0
326	20231109	132100	7360760	4085	4085	4085	4085	0
327	20231109	132000	7360760	4085	4085	4085	4085	0
328	20231109	131900	7360760	4085	4085	4085	4085	0
329	20231109	131800	7360760	4085	4085	4085	4085	0
330	20231109	131700	7360760	4085	4085	4085	4085	0
331	20231109	131600	7360760	4085	4085	4085	4085	0
332	20231109	131500	7360760	4085	4085	4085	4085	0
333	20231109	131400	7360760	4085	4085	4085	4085	0
334	20231109	131300	7360760	4085	4095	4095	4085	94
335	20231109	131200	6976355	4095	4095	4095	4095	0
336	20231109	131100	6976355	4095	4095	4095	4095	0
337	20231109	131000	6976355	4095	4095	4095	4095	0
338	20231109	130900	6976355	4095	4095	4095	4095	0
339	20231109	130800	6976355	4095	4095	4095	4095	0
340	20231109	130700	6976355	4095	4095	4095	4095	0
341	20231109	130600	6976355	4095	4095	4095	4095	0
342	20231109	130500	6976355	4095	4095	4095	4095	0
343	20231109	130400	6976355	4095	4095	4095	4095	0
344	20231109	130300	6976355	4095	4095	4095	4095	0
345	20231109	130200	6976355	4095	4105	4105	4095	5
346	20231109	130100	6955855	4115	4115	4115	4115	0
347	20231109	130000	6955855	4115	4115	4115	4115	0
348	20231109	125900	6955855	4115	4115	4115	4115	0
349	20231109	125800	6955855	4115	4115	4115	4115	0
350	20231109	125700	6955855	4115	4115	4115	4115	0
351	20231109	125600	6955855	4115	4115	4115	4115	0
352	20231109	125500	6955855	4115	4115	4115	4115	0
353	20231109	125400	6955855	4115	4115	4115	4115	0
354	20231109	125300	6955855	4115	4115	4115	4115	0
355	20231109	125200	6955855	4115	4115	4115	4115	0
356	20231109	125100	6955855	4115	4115	4115	4115	0
357	20231109	125000	6955855	4115	4115	4115	4115	0
358	20231109	124900	6955855	4115	4115	4115	4115	0
359	20231109	124800	6955855	4115	4115	4115	4115	1
360	20231109	124700	6951740	4115	4115	4115	4115	0
361	20231109	124600	6951740	4115	4115	4115	4115	0
362	20231109	124500	6951740	4115	4110	4115	4110	2
363	20231109	124400	6943515	4105	4100	4105	4100	2
364	20231109	124300	6935310	4095	4095	4095	4095	0
365	20231109	124200	6935310	4095	4095	4095	4095	0
366	20231109	124100	6935310	4095	4095	4095	4095	0
367	20231109	124000	6935310	4095	4095	4095	4095	0
368	20231109	123900	6935310	4095	4095	4095	4095	0
369	20231109	123800	6935310	4095	4095	4095	4095	0
370	20231109	123700	6935310	4095	4095	4095	4095	0
371	20231109	123600	6935310	4095	4095	4095	4095	0
372	20231109	123500	6935310	4095	4095	4095	4095	0
373	20231109	123400	6935310	4095	4095	4095	4095	0
374	20231109	123300	6935310	4095	4095	4095	4095	0
375	20231109	123200	6935310	4095	4095	4095	4095	0
376	20231109	123100	6935310	4095	4095	4095	4095	0
377	20231109	123000	6935310	4095	4095	4095	4095	0
378	20231109	122900	6935310	4095	4095	4095	4095	0
379	20231109	122800	6935310	4095	4095	4095	4095	0
380	20231109	122700	6935310	4095	4095	4095	4095	0
381	20231109	122600	6935310	4095	4095	4095	4095	0
382	20231109	122500	6935310	4095	4095	4095	4095	0
383	20231109	122400	6935310	4095	4095	4095	4095	0
384	20231109	122300	6935310	4095	4095	4095	4095	0
385	20231109	122200	6935310	4095	4095	4095	4095	0
386	20231109	122100	6935310	4095	4095	4095	4095	0
387	20231109	122000	6935310	4095	4095	4095	4095	0
388	20231109	121900	6935310	4095	4095	4095	4095	0
389	20231109	121800	6935310	4095	4095	4095	4095	0
390	20231109	121700	6935310	4095	4095	4095	4095	0
391	20231109	121600	6935310	4095	4095	4095	4095	0
392	20231109	121500	6935310	4095	4095	4095	4095	0
393	20231109	121400	6935310	4095	4095	4095	4095	70
394	20231109	121300	6648660	4090	4090	4090	4090	0
395	20231109	121200	6648660	4090	4090	4090	4090	0
396	20231109	121100	6648660	4090	4090	4090	4090	0
397	20231109	121000	6648660	4090	4090	4090	4090	46
398	20231109	120900	6460520	4095	4095	4095	4095	0
399	20231109	120800	6460520	4095	4095	4095	4095	0
400	20231109	120700	6460520	4095	4095	4095	4095	2
401	20231109	120600	6452330	4095	4095	4095	4095	0
402	20231109	120500	6452330	4095	4095	4095	4095	0
403	20231109	120400	6452330	4095	4095	4095	4095	0
404	20231109	120300	6452330	4095	4095	4095	4095	0
405	20231109	120200	6452330	4095	4095	4095	4095	0
406	20231109	120100	6452330	4095	4095	4095	4095	0
407	20231109	120000	6452330	4095	4095	4095	4095	0
408	20231109	115900	6452330	4095	4095	4095	4095	0
409	20231109	115800	6452330	4095	4095	4095	4095	0
410	20231109	115700	6452330	4095	4095	4095	4095	0
411	20231109	115600	6452330	4095	4095	4095	4095	0
412	20231109	115500	6452330	4095	4095	4095	4095	0
413	20231109	115400	6452330	4095	4095	4095	4095	0
414	20231109	115300	6452330	4095	4095	4095	4095	0
415	20231109	115200	6452330	4095	4095	4095	4095	0
416	20231109	115100	6452330	4095	4095	4095	4095	0
417	20231109	115000	6452330	4095	4095	4095	4095	0
418	20231109	114900	6452330	4095	4095	4095	4095	0
419	20231109	114800	6452330	4095	4095	4095	4095	0
420	20231109	114700	6452330	4095	4095	4095	4095	0
421	20231109	114600	6452330	4095	4095	4095	4095	0
422	20231109	114500	6452330	4095	4095	4095	4095	0
423	20231109	114400	6452330	4095	4095	4095	4095	0
424	20231109	114300	6452330	4095	4095	4095	4095	0
425	20231109	114200	6452330	4095	4095	4095	4095	0
426	20231109	114100	6452330	4095	4095	4095	4095	0
427	20231109	114000	6452330	4095	4095	4095	4095	0
428	20231109	113900	6452330	4095	4095	4095	4095	0
429	20231109	113800	6452330	4095	4095	4095	4095	0
430	20231109	113700	6452330	4095	4095	4095	4095	0
431	20231109	113600	6452330	4095	4095	4095	4095	0
432	20231109	113500	6452330	4095	4095	4095	4095	0
433	20231109	113400	6452330	4095	4095	4095	4095	0
434	20231109	113300	6452330	4095	4095	4095	4095	0
435	20231109	113200	6452330	4095	4095	4095	4095	0
436	20231109	113100	6452330	4095	4095	4095	4095	6
437	20231109	113000	6427760	4095	4095	4095	4095	0
438	20231109	112900	6427760	4095	4095	4095	4095	0
439	20231109	112800	6427760	4095	4095	4095	4095	0
440	20231109	112700	6427760	4095	4095	4095	4095	0
441	20231109	112600	6427760	4095	4095	4095	4095	0
442	20231109	112500	6427760	4095	4095	4095	4095	0
443	20231109	112400	6427760	4095	4095	4095	4095	0
444	20231109	112300	6427760	4095	4095	4095	4095	0
445	20231109	112200	6427760	4095	4095	4095	4095	0
446	20231109	112100	6427760	4095	4095	4095	4095	0
447	20231109	112000	6427760	4095	4095	4095	4095	0
448	20231109	111900	6427760	4095	4095	4095	4095	1
449	20231109	111800	6423665	4090	4090	4090	4090	0
450	20231109	111700	6423665	4090	4090	4090	4090	0
451	20231109	111600	6423665	4090	4090	4090	4090	0
452	20231109	111500	6423665	4090	4090	4090	4090	0
453	20231109	111400	6423665	4090	4090	4090	4090	0
454	20231109	111300	6423665	4090	4090	4090	4090	0
455	20231109	111200	6423665	4090	4090	4090	4090	0
456	20231109	111100	6423665	4090	4090	4090	4090	0
457	20231109	111000	6423665	4090	4090	4090	4090	0
458	20231109	110900	6423665	4090	4090	4090	4090	0
459	20231109	110800	6423665	4090	4090	4090	4090	0
460	20231109	110700	6423665	4090	4090	4090	4090	0
461	20231109	110600	6423665	4090	4090	4090	4090	0
462	20231109	110500	6423665	4090	4090	4090	4090	0
463	20231109	110400	6423665	4090	4090	4090	4090	0
464	20231109	110300	6423665	4090	4090	4090	4090	0
465	20231109	110200	6423665	4090	4095	4095	4090	5
466	20231109	110100	6403200	4100	4100	4100	4100	0
467	20231109	110000	6403200	4100	4100	4100	4100	0
468	20231109	105900	6403200	4100	4100	4100	4100	0
469	20231109	105800	6403200	4100	4100	4100	4100	0
470	20231109	105700	6403200	4100	4100	4100	4100	0
471	20231109	105600	6403200	4100	4100	4100	4100	0
472	20231109	105500	6403200	4100	4100	4100	4100	0
473	20231109	105400	6403200	4100	4100	4100	4100	0
474	20231109	105300	6403200	4100	4100	4100	4100	0
475	20231109	105200	6403200	4100	4100	4100	4100	11
476	20231109	105100	6358100	4100	4100	4100	4100	0
477	20231109	105000	6358100	4100	4100	4100	4100	0
478	20231109	104900	6358100	4100	4100	4100	4100	0
479	20231109	104800	6358100	4100	4100	4100	4100	0
480	20231109	104700	6358100	4100	4100	4100	4100	0
481	20231109	104600	6358100	4100	4100	4100	4100	0
482	20231109	104500	6358100	4100	4100	4100	4100	0
483	20231109	104400	6358100	4100	4100	4100	4100	0
484	20231109	104300	6358100	4100	4100	4100	4100	0
485	20231109	104200	6358100	4100	4100	4100	4100	0
486	20231109	104100	6358100	4100	4100	4100	4100	0
487	20231109	104000	6358100	4100	4100	4100	4100	0
488	20231109	103900	6358100	4100	4100	4100	4100	0
489	20231109	103800	6358100	4100	4100	4100	4100	1
490	20231109	103700	6354000	4090	4090	4090	4090	0
491	20231109	103600	6354000	4090	4100	4100	4090	5
492	20231109	103500	6333525	4120	4120	4120	4120	0
493	20231109	103400	6333525	4120	4120	4120	4120	1
494	20231109	103300	6329405	4090	4090	4090	4090	0
495	20231109	103200	6329405	4090	4090	4090	4090	0
496	20231109	103100	6329405	4090	4090	4090	4090	0
497	20231109	103000	6329405	4090	4090	4090	4090	0
498	20231109	102900	6329405	4090	4090	4090	4090	0
499	20231109	102800	6329405	4090	4090	4090	4090	69
500	20231109	102700	6047195	4090	4090	4090	4090	1
501	20231109	102600	6043105	4080	4080	4080	4080	180
502	20231109	102500	5308705	4085	4085	4085	4085	0
503	20231109	102400	5308705	4085	4085	4085	4085	0
504	20231109	102300	5308705	4085	4085	4085	4085	0
505	20231109	102200	5308705	4085	4085	4085	4085	0
506	20231109	102100	5308705	4085	4085	4085	4085	0
507	20231109	102000	5308705	4085	4085	4085	4085	0
508	20231109	101900	5308705	4085	4085	4085	4085	200
509	20231109	101800	4491705	4085	4085	4085	4085	110
510	20231109	101700	4042355	4085	4085	4085	4085	23
511	20231109	101600	3948400	4080	4080	4080	4080	210
512	20231109	101500	3091600	4070	4100	4100	4070	256
513	20231109	101400	2044875	4105	4105	4105	4105	3
514	20231109	101300	2032560	4120	4120	4120	4120	11
515	20231109	101200	1987240	4120	4120	4120	4120	0
516	20231109	101100	1987240	4120	4120	4120	4120	0
517	20231109	101000	1987240	4120	4120	4120	4120	47
518	20231109	100900	1793600	4120	4120	4120	4120	0
519	20231109	100800	1793600	4120	4120	4120	4120	0
520	20231109	100700	1793600	4120	4120	4120	4120	0
521	20231109	100600	1793600	4120	4120	4120	4120	10
522	20231109	100500	1752400	4120	4120	4120	4120	0
523	20231109	100400	1752400	4120	4120	4120	4120	5
524	20231109	100300	1731800	4120	4120	4120	4120	0
525	20231109	100200	1731800	4120	4120	4120	4120	0
526	20231109	100100	1731800	4120	4120	4120	4120	0
527	20231109	100000	1731800	4120	4120	4120	4120	0
528	20231109	095900	1731800	4120	4120	4120	4120	0
529	20231109	095800	1731800	4120	4120	4120	4120	1
530	20231109	095700	1727680	4125	4125	4125	4125	0
531	20231109	095600	1727680	4125	4125	4125	4125	0
532	20231109	095500	1727680	4125	4125	4125	4125	0
533	20231109	095400	1727680	4125	4125	4125	4125	0
534	20231109	095300	1727680	4125	4125	4125	4125	0
535	20231109	095200	1727680	4125	4125	4125	4125	0
536	20231109	095100	1727680	4125	4125	4125	4125	0
537	20231109	095000	1727680	4125	4125	4125	4125	0
538	20231109	094900	1727680	4125	4125	4125	4125	0
539	20231109	094800	1727680	4125	4125	4125	4125	0
540	20231109	094700	1727680	4125	4125	4125	4125	0
541	20231109	094600	1727680	4125	4125	4125	4125	0
542	20231109	094500	1727680	4125	4125	4125	4125	0
543	20231109	094400	1727680	4125	4125	4125	4125	0
544	20231109	094300	1727680	4125	4125	4125	4125	0
545	20231109	094200	1727680	4125	4125	4125	4125	0
546	20231109	094100	1727680	4125	4125	4125	4125	0
547	20231109	094000	1727680	4125	4125	4125	4125	0
548	20231109	093900	1727680	4125	4125	4125	4125	0
549	20231109	093800	1727680	4125	4125	4125	4125	0
550	20231109	093700	1727680	4125	4125	4125	4125	0
551	20231109	093600	1727680	4125	4125	4125	4125	0
552	20231109	093500	1727680	4125	4125	4125	4125	4
553	20231109	093400	1711180	4120	4120	4120	4120	5
554	20231109	093300	1690580	4125	4125	4125	4125	1
555	20231109	093200	1686455	4130	4130	4130	4130	0
556	20231109	093100	1686455	4130	4130	4130	4130	1
557	20231109	093000	1682325	4120	4120	4120	4120	0
558	20231109	092900	1682325	4120	4120	4120	4120	0
559	20231109	092800	1682325	4120	4120	4120	4120	0
560	20231109	092700	1682325	4120	4120	4120	4120	0
561	20231109	092600	1682325	4120	4120	4120	4120	0
562	20231109	092500	1682325	4120	4120	4120	4120	0
563	20231109	092400	1682325	4120	4120	4120	4120	0
564	20231109	092300	1682325	4120	4120	4120	4120	0
565	20231109	092200	1682325	4120	4120	4120	4120	0
566	20231109	092100	1682325	4120	4120	4120	4120	0
567	20231109	092000	1682325	4120	4120	4120	4120	0
568	20231109	091900	1682325	4120	4120	4120	4120	0
569	20231109	091800	1682325	4120	4120	4120	4120	0
570	20231109	091700	1682325	4120	4120	4120	4120	300
571	20231109	091600	446325	4130	4130	4130	4130	0
572	20231109	091500	446325	4130	4130	4130	4130	0
573	20231109	091400	446325	4130	4135	4135	4120	102
574	20231109	091300	24575	4100	4100	4100	4100	0
575	20231109	091200	24575	4100	4100	4100	4100	0
576	20231109	091100	24575	4100	4100	4100	4100	0
577	20231109	091000	24575	4100	4100	4100	4100	0
578	20231109	090900	24575	4100	4100	4100	4100	0
579	20231109	090800	24575	4100	4100	4100	4100	0
580	20231109	090700	24575	4100	4100	4100	4100	0
581	20231109	090600	24575	4100	4100	4100	4100	0
582	20231109	090500	24575	4100	4100	4100	4100	0
583	20231109	090400	24575	4100	4100	4100	4100	1
584	20231109	090300	20475	4095	4095	4095	4095	0
585	20231109	090200	20475	4095	4095	4095	4095	0
586	20231109	090100	20475	4095	4095	4095	4095	5
587	20231109	090000	0	4095	4095	4095	4095	0