KissMeData/005800/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	184500	49917890	9210	9210	9210	9210	600
3	20231114	184400	49917890	9210	9210	9210	9210	0
4	20231114	184300	49917890	9210	9210	9210	9210	0
5	20231114	184200	49917890	9210	9210	9210	9210	0
6	20231114	184100	49917890	9210	9210	9210	9210	0
7	20231114	184000	49917890	9210	9210	9210	9210	0
8	20231114	183900	49917890	9210	9210	9210	9210	0
9	20231114	183800	49917890	9210	9210	9210	9210	0
10	20231114	183700	49917890	9210	9210	9210	9210	0
11	20231114	183600	49917890	9210	9210	9210	9210	0
12	20231114	183500	49917890	9210	9210	9210	9210	0
13	20231114	183400	49917890	9210	9210	9210	9210	0
14	20231114	183300	49917890	9210	9210	9210	9210	0
15	20231114	183200	49917890	9210	9210	9210	9210	0
16	20231114	183100	49917890	9210	9210	9210	9210	0
17	20231114	183000	49917890	9210	9210	9210	9210	0
18	20231114	182900	49917890	9210	9210	9210	9210	0
19	20231114	182800	49917890	9210	9210	9210	9210	0
20	20231114	182700	49917890	9210	9210	9210	9210	0
21	20231114	182600	49917890	9210	9210	9210	9210	0
22	20231114	182500	49917890	9210	9210	9210	9210	0
23	20231114	182400	49917890	9210	9210	9210	9210	0
24	20231114	182300	49917890	9210	9210	9210	9210	0
25	20231114	182200	49917890	9210	9210	9210	9210	0
26	20231114	182100	49917890	9210	9210	9210	9210	0
27	20231114	182000	49917890	9210	9210	9210	9210	0
28	20231114	181900	49917890	9210	9210	9210	9210	0
29	20231114	181800	49917890	9210	9210	9210	9210	0
30	20231114	181700	49917890	9210	9210	9210	9210	0
31	20231114	181600	49917890	9210	9210	9210	9210	0
32	20231114	181500	49917890	9210	9210	9210	9210	600
33	20231114	181400	49917890	9210	9210	9210	9210	0
34	20231114	181300	49917890	9210	9210	9210	9210	0
35	20231114	181200	49917890	9210	9210	9210	9210	0
36	20231114	181100	49917890	9210	9210	9210	9210	0
37	20231114	181000	49917890	9210	9210	9210	9210	0
38	20231114	180900	49917890	9210	9210	9210	9210	0
39	20231114	180800	49917890	9210	9210	9210	9210	0
40	20231114	180700	49917890	9210	9210	9210	9210	0
41	20231114	180600	49917890	9210	9210	9210	9210	0
42	20231114	180500	49917890	9210	9210	9210	9210	0
43	20231114	180400	49917890	9210	9210	9210	9210	0
44	20231114	180300	49917890	9210	9210	9210	9210	0
45	20231114	180200	49917890	9210	9210	9210	9210	0
46	20231114	180100	49917890	9210	9210	9210	9210	0
47	20231114	180000	49917890	9210	9210	9210	9210	0
48	20231114	175900	49917890	9210	9210	9210	9210	0
49	20231114	175800	49917890	9210	9210	9210	9210	0
50	20231114	175700	49917890	9210	9210	9210	9210	0
51	20231114	175600	49917890	9210	9210	9210	9210	0
52	20231114	175500	49917890	9210	9210	9210	9210	0
53	20231114	175400	49917890	9210	9210	9210	9210	0
54	20231114	175300	49917890	9210	9210	9210	9210	0
55	20231114	175200	49917890	9210	9210	9210	9210	0
56	20231114	175100	49917890	9210	9210	9210	9210	0
57	20231114	175000	49917890	9210	9210	9210	9210	0
58	20231114	174900	49917890	9210	9210	9210	9210	0
59	20231114	174800	49917890	9210	9210	9210	9210	0
60	20231114	174700	49917890	9210	9210	9210	9210	0
61	20231114	174600	49917890	9210	9210	9210	9210	0
62	20231114	174500	49917890	9210	9210	9210	9210	600
63	20231114	174400	49917890	9210	9210	9210	9210	0
64	20231114	174300	49917890	9210	9210	9210	9210	0
65	20231114	174200	49917890	9210	9210	9210	9210	0
66	20231114	174100	49917890	9210	9210	9210	9210	0
67	20231114	174000	49917890	9210	9210	9210	9210	0
68	20231114	173900	49917890	9210	9210	9210	9210	0
69	20231114	173800	49917890	9210	9210	9210	9210	0
70	20231114	173700	49917890	9210	9210	9210	9210	0
71	20231114	173600	49917890	9210	9210	9210	9210	0
72	20231114	173500	49917890	9210	9210	9210	9210	0
73	20231114	173400	49917890	9210	9210	9210	9210	0
74	20231114	173300	49917890	9210	9210	9210	9210	0
75	20231114	173200	49917890	9210	9210	9210	9210	0
76	20231114	173100	49917890	9210	9210	9210	9210	0
77	20231114	173000	49917890	9210	9210	9210	9210	0
78	20231114	172900	49917890	9210	9210	9210	9210	0
79	20231114	172800	49917890	9210	9210	9210	9210	0
80	20231114	172700	49917890	9210	9210	9210	9210	0
81	20231114	172600	49917890	9210	9210	9210	9210	0
82	20231114	172500	49917890	9210	9210	9210	9210	0
83	20231114	172400	49917890	9210	9210	9210	9210	0
84	20231114	172300	49917890	9210	9210	9210	9210	0
85	20231114	172200	49917890	9210	9210	9210	9210	0
86	20231114	172100	49917890	9210	9210	9210	9210	0
87	20231114	172000	49917890	9210	9210	9210	9210	0
88	20231114	171900	49917890	9210	9210	9210	9210	0
89	20231114	171800	49917890	9210	9210	9210	9210	0
90	20231114	171700	49917890	9210	9210	9210	9210	0
91	20231114	171600	49917890	9210	9210	9210	9210	0
92	20231114	171500	49917890	9210	9210	9210	9210	600
93	20231114	171400	49917890	9210	9210	9210	9210	0
94	20231114	171300	49917890	9210	9210	9210	9210	0
95	20231114	171200	49917890	9210	9210	9210	9210	0
96	20231114	171100	49917890	9210	9210	9210	9210	0
97	20231114	171000	49917890	9210	9210	9210	9210	0
98	20231114	170900	49917890	9210	9210	9210	9210	0
99	20231114	170800	49917890	9210	9210	9210	9210	0
100	20231114	170700	49917890	9210	9210	9210	9210	0
101	20231114	170600	49917890	9210	9210	9210	9210	0
102	20231114	170500	49917890	9210	9210	9210	9210	0
103	20231114	170400	49917890	9210	9210	9210	9210	0
104	20231114	170300	49917890	9210	9210	9210	9210	0
105	20231114	170200	49917890	9210	9210	9210	9210	0
106	20231114	170100	49917890	9210	9210	9210	9210	0
107	20231114	170000	49917890	9210	9210	9210	9210	0
108	20231114	165900	49917890	9210	9210	9210	9210	0
109	20231114	165800	49917890	9210	9210	9210	9210	0
110	20231114	165700	49917890	9210	9210	9210	9210	0
111	20231114	165600	49917890	9210	9210	9210	9210	0
112	20231114	165500	49917890	9210	9210	9210	9210	0
113	20231114	165400	49917890	9210	9210	9210	9210	0
114	20231114	165300	49917890	9210	9210	9210	9210	0
115	20231114	165200	49917890	9210	9210	9210	9210	0
116	20231114	165100	49917890	9210	9210	9210	9210	0
117	20231114	165000	49917890	9210	9210	9210	9210	0
118	20231114	164900	49917890	9210	9210	9210	9210	0
119	20231114	164800	49917890	9210	9210	9210	9210	0
120	20231114	164700	49917890	9210	9210	9210	9210	0
121	20231114	164600	49917890	9210	9210	9210	9210	0
122	20231114	164500	49917890	9210	9210	9210	9210	600
123	20231114	164400	49917890	9210	9210	9210	9210	0
124	20231114	164300	49917890	9210	9210	9210	9210	0
125	20231114	164200	49917890	9210	9210	9210	9210	0
126	20231114	164100	49917890	9210	9210	9210	9210	0
127	20231114	164000	49917890	9210	9210	9210	9210	0
128	20231114	163900	49917890	9210	9210	9210	9210	0
129	20231114	163800	49917890	9210	9210	9210	9210	0
130	20231114	163700	49917890	9210	9210	9210	9210	0
131	20231114	163600	49917890	9210	9210	9210	9210	0
132	20231114	163500	49917890	9210	9210	9210	9210	0
133	20231114	163400	49917890	9210	9210	9210	9210	0
134	20231114	163300	49917890	9210	9210	9210	9210	0
135	20231114	163200	49917890	9210	9210	9210	9210	0
136	20231114	163100	49917890	9210	9210	9210	9210	0
137	20231114	163000	49917890	9210	9210	9210	9210	0
138	20231114	162900	49917890	9210	9210	9210	9210	0
139	20231114	162800	49917890	9210	9210	9210	9210	0
140	20231114	162700	49917890	9210	9210	9210	9210	0
141	20231114	162600	49917890	9210	9210	9210	9210	0
142	20231114	162500	49917890	9210	9210	9210	9210	0
143	20231114	162400	49917890	9210	9210	9210	9210	0
144	20231114	162300	49917890	9210	9210	9210	9210	0
145	20231114	162200	49917890	9210	9210	9210	9210	0
146	20231114	162100	49917890	9210	9210	9210	9210	0
147	20231114	162000	49917890	9210	9210	9210	9210	0
148	20231114	161900	49917890	9210	9210	9210	9210	0
149	20231114	161800	49917890	9210	9210	9210	9210	0
150	20231114	161700	49917890	9210	9210	9210	9210	0
151	20231114	161600	49917890	9210	9210	9210	9210	0
152	20231114	161500	49917890	9210	9210	9210	9210	600
153	20231114	161400	49917890	9210	9210	9210	9210	0
154	20231114	161300	49917890	9210	9210	9210	9210	0
155	20231114	161200	49917890	9210	9210	9210	9210	0
156	20231114	161100	49917890	9210	9210	9210	9210	0
157	20231114	161000	49917890	9210	9210	9210	9210	0
158	20231114	160900	49917890	9210	9210	9210	9210	0
159	20231114	160800	49917890	9210	9210	9210	9210	0
160	20231114	160700	49917890	9210	9210	9210	9210	0
161	20231114	160600	49917890	9210	9210	9210	9210	0
162	20231114	160500	49917890	9210	9210	9210	9210	0
163	20231114	160400	49917890	9210	9210	9210	9210	0
164	20231114	160300	49917890	9210	9210	9210	9210	0
165	20231114	160200	49917890	9210	9210	9210	9210	0
166	20231114	160100	49917890	9210	9210	9210	9210	0
167	20231114	160000	49917890	9210	9210	9210	9210	0
168	20231114	155900	49917890	9210	9210	9210	9210	0
169	20231114	155800	49917890	9210	9210	9210	9210	0
170	20231114	155700	49917890	9210	9210	9210	9210	0
171	20231114	155600	49917890	9210	9210	9210	9210	0
172	20231114	155500	49917890	9210	9210	9210	9210	0
173	20231114	155400	49917890	9210	9210	9210	9210	0
174	20231114	155300	49917890	9210	9210	9210	9210	0
175	20231114	155200	49917890	9210	9210	9210	9210	0
176	20231114	155100	49917890	9210	9210	9210	9210	0
177	20231114	155000	49917890	9210	9210	9210	9210	0
178	20231114	154900	49917890	9210	9210	9210	9210	0
179	20231114	154800	49917890	9210	9210	9210	9210	0
180	20231114	154700	49917890	9210	9210	9210	9210	0
181	20231114	154600	49917890	9210	9210	9210	9210	0
182	20231114	154500	49917890	9210	9210	9210	9210	600
183	20231114	154400	49917890	9210	9210	9210	9210	0
184	20231114	154300	49917890	9210	9210	9210	9210	0
185	20231114	154200	49917890	9210	9210	9210	9210	0
186	20231114	154100	49917890	9210	9210	9210	9210	0
187	20231114	154000	49917890	9210	9210	9210	9210	0
188	20231114	153900	49917890	9210	9210	9210	9210	0
189	20231114	153800	49917890	9210	9210	9210	9210	0
190	20231114	153700	49917890	9210	9210	9210	9210	0
191	20231114	153600	49917890	9210	9210	9210	9210	0
192	20231114	153500	49917890	9210	9210	9210	9210	0
193	20231114	153400	49917890	9210	9210	9210	9210	0
194	20231114	153300	49917890	9210	9210	9210	9210	0
195	20231114	153200	49917890	9210	9210	9210	9210	0
196	20231114	153100	49917890	9210	9210	9210	9210	0
197	20231114	153000	49917890	9210	9210	9210	9210	600
198	20231114	152900	44391890	9190	9190	9190	9190	0
199	20231114	152800	44391890	9190	9190	9190	9190	0
200	20231114	152700	44391890	9190	9190	9190	9190	0
201	20231114	152600	44391890	9190	9190	9190	9190	0
202	20231114	152500	44391890	9190	9190	9190	9190	0
203	20231114	152400	44391890	9190	9190	9190	9190	0
204	20231114	152300	44391890	9190	9190	9190	9190	0
205	20231114	152200	44391890	9190	9190	9190	9190	0
206	20231114	152100	44391890	9190	9190	9190	9190	0
207	20231114	152000	44391890	9190	9190	9190	9190	0
208	20231114	151900	44391890	9190	9190	9190	9190	12
209	20231114	151800	44281610	9180	9150	9180	9150	80
210	20231114	151700	43548410	9190	9190	9190	9190	0
211	20231114	151600	43548410	9190	9190	9190	9190	0
212	20231114	151500	43548410	9190	9180	9190	9180	28
213	20231114	151400	43291350	9180	9180	9180	9180	14
214	20231114	151300	43162830	9190	9190	9190	9190	0
215	20231114	151200	43162830	9190	9190	9190	9190	0
216	20231114	151100	43162830	9190	9190	9190	9190	0
217	20231114	151000	43162830	9190	9190	9190	9190	163
218	20231114	150900	41664860	9190	9190	9190	9190	0
219	20231114	150800	41664860	9190	9170	9190	9170	44
220	20231114	150700	41261340	9190	9190	9190	9190	0
221	20231114	150600	41261340	9190	9190	9190	9190	0
222	20231114	150500	41261340	9190	9190	9190	9190	0
223	20231114	150400	41261340	9190	9190	9190	9190	0
224	20231114	150300	41261340	9190	9190	9190	9190	0
225	20231114	150200	41261340	9190	9190	9190	9190	2
226	20231114	150100	41242960	9180	9180	9180	9180	99
227	20231114	150000	40334140	9150	9150	9150	9150	0
228	20231114	145900	40334140	9150	9150	9150	9150	0
229	20231114	145800	40334140	9150	9150	9150	9150	0
230	20231114	145700	40334140	9150	9150	9150	9150	0
231	20231114	145600	40334140	9150	9150	9150	9150	0
232	20231114	145500	40334140	9150	9150	9150	9150	0
233	20231114	145400	40334140	9150	9150	9150	9150	0
234	20231114	145300	40334140	9150	9150	9150	9150	0
235	20231114	145200	40334140	9150	9150	9150	9150	0
236	20231114	145100	40334140	9150	9150	9150	9150	0
237	20231114	145000	40334140	9150	9150	9150	9150	0
238	20231114	144900	40334140	9150	9150	9150	9150	0
239	20231114	144800	40334140	9150	9150	9150	9150	0
240	20231114	144700	40334140	9150	9150	9150	9150	0
241	20231114	144600	40334140	9150	9150	9150	9150	0
242	20231114	144500	40334140	9150	9150	9150	9150	0
243	20231114	144400	40334140	9150	9150	9150	9150	0
244	20231114	144300	40334140	9150	9150	9150	9150	0
245	20231114	144200	40334140	9150	9150	9150	9150	0
246	20231114	144100	40334140	9150	9150	9150	9150	0
247	20231114	144000	40334140	9150	9150	9150	9150	34
248	20231114	143900	40023040	9140	9140	9140	9140	0
249	20231114	143800	40023040	9140	9140	9140	9140	0
250	20231114	143700	40023040	9140	9140	9140	9140	74
251	20231114	143600	39346680	9130	9130	9130	9130	0
252	20231114	143500	39346680	9130	9130	9130	9130	0
253	20231114	143400	39346680	9130	9130	9130	9130	0
254	20231114	143300	39346680	9130	9130	9130	9130	0
255	20231114	143200	39346680	9130	9130	9130	9130	0
256	20231114	143100	39346680	9130	9130	9130	9130	0
257	20231114	143000	39346680	9130	9130	9130	9130	0
258	20231114	142900	39346680	9130	9130	9130	9130	10
259	20231114	142800	39255380	9130	9130	9130	9130	0
260	20231114	142700	39255380	9130	9130	9130	9130	64
261	20231114	142600	38671060	9130	9130	9130	9130	5
262	20231114	142500	38625410	9130	9130	9130	9130	0
263	20231114	142400	38625410	9130	9130	9130	9130	0
264	20231114	142300	38625410	9130	9130	9130	9130	5
265	20231114	142200	38579760	9130	9130	9130	9130	0
266	20231114	142100	38579760	9130	9130	9130	9130	0
267	20231114	142000	38579760	9130	9130	9130	9130	5
268	20231114	141900	38534110	9140	9140	9140	9140	0
269	20231114	141800	38534110	9140	9140	9140	9140	0
270	20231114	141700	38534110	9140	9140	9140	9140	2
271	20231114	141600	38515830	9150	9150	9150	9150	1
272	20231114	141500	38506680	9150	9150	9150	9150	0
273	20231114	141400	38506680	9150	9150	9150	9150	2
274	20231114	141300	38488380	9180	9180	9180	9180	0
275	20231114	141200	38488380	9180	9180	9180	9180	0
276	20231114	141100	38488380	9180	9140	9180	9140	6
277	20231114	141000	38433500	9110	9110	9110	9110	0
278	20231114	140900	38433500	9110	9110	9110	9110	0
279	20231114	140800	38433500	9110	9110	9110	9110	5
280	20231114	140700	38387950	9190	9120	9190	9100	717
281	20231114	140600	31852830	9130	9130	9130	9130	284
282	20231114	140500	29259910	9120	9160	9160	9120	539
283	20231114	140400	24338240	9160	9160	9160	9160	5
284	20231114	140300	24292440	9160	9160	9160	9160	0
285	20231114	140200	24292440	9160	9160	9160	9160	0
286	20231114	140100	24292440	9160	9160	9160	9160	5
287	20231114	140000	24246640	9160	9160	9160	9160	0
288	20231114	135900	24246640	9160	9160	9160	9160	0
289	20231114	135800	24246640	9160	9160	9160	9160	42
290	20231114	135700	23861920	9150	9150	9150	9150	49
291	20231114	135600	23413570	9140	9140	9140	9140	0
292	20231114	135500	23413570	9140	9140	9140	9140	5
293	20231114	135400	23367870	9140	9140	9140	9140	0
294	20231114	135300	23367870	9140	9140	9140	9140	0
295	20231114	135200	23367870	9140	9140	9140	9140	5
296	20231114	135100	23322170	9150	9150	9150	9150	0
297	20231114	135000	23322170	9150	9150	9150	9150	0
298	20231114	134900	23322170	9150	9150	9150	9150	2
299	20231114	134800	23303870	9150	9150	9150	9150	0
300	20231114	134700	23303870	9150	9150	9150	9150	0
301	20231114	134600	23303870	9150	9150	9150	9150	5
302	20231114	134500	23258120	9150	9150	9150	9150	7
303	20231114	134400	23194070	9150	9150	9150	9150	0
304	20231114	134300	23194070	9150	9150	9150	9150	5
305	20231114	134200	23148320	9160	9160	9160	9160	0
306	20231114	134100	23148320	9160	9160	9160	9160	0
307	20231114	134000	23148320	9160	9160	9160	9160	3
308	20231114	133900	23120840	9150	9150	9150	9150	0
309	20231114	133800	23120840	9150	9150	9150	9150	0
310	20231114	133700	23120840	9150	9150	9150	9150	5
311	20231114	133600	23075090	9150	9150	9150	9150	0
312	20231114	133500	23075090	9150	9150	9150	9150	0
313	20231114	133400	23075090	9150	9150	9150	9150	5
314	20231114	133300	23029340	9150	9150	9150	9150	0
315	20231114	133200	23029340	9150	9150	9150	9150	0
316	20231114	133100	23029340	9150	9150	9150	9150	5
317	20231114	133000	22983590	9150	9150	9150	9150	0
318	20231114	132900	22983590	9150	9150	9150	9150	0
319	20231114	132800	22983590	9150	9150	9150	9150	5
320	20231114	132700	22937840	9160	9160	9160	9160	0
321	20231114	132600	22937840	9160	9160	9160	9160	0
322	20231114	132500	22937840	9160	9160	9160	9160	5
323	20231114	132400	22892040	9150	9150	9150	9150	0
324	20231114	132300	22892040	9150	9150	9150	9150	0
325	20231114	132200	22892040	9150	9150	9150	9150	5
326	20231114	132100	22846290	9140	9140	9140	9140	0
327	20231114	132000	22846290	9140	9140	9140	9140	0
328	20231114	131900	22846290	9140	9140	9140	9140	0
329	20231114	131800	22846290	9140	9220	9220	9140	6
330	20231114	131700	22791370	9140	9140	9140	9140	0
331	20231114	131600	22791370	9140	9140	9140	9140	0
332	20231114	131500	22791370	9140	9140	9140	9140	5
333	20231114	131400	22745670	9140	9140	9140	9140	0
334	20231114	131300	22745670	9140	9140	9140	9140	0
335	20231114	131200	22745670	9140	9140	9140	9140	5
336	20231114	131100	22699970	9140	9140	9140	9140	0
337	20231114	131000	22699970	9140	9140	9140	9140	0
338	20231114	130900	22699970	9140	9140	9140	9140	5
339	20231114	130800	22654270	9140	9140	9140	9140	0
340	20231114	130700	22654270	9140	9140	9140	9140	0
341	20231114	130600	22654270	9140	9140	9140	9140	5
342	20231114	130500	22608570	9140	9140	9140	9140	0
343	20231114	130400	22608570	9140	9140	9140	9140	0
344	20231114	130300	22608570	9140	9140	9140	9140	5
345	20231114	130200	22562870	9140	9140	9140	9140	0
346	20231114	130100	22562870	9140	9140	9140	9140	0
347	20231114	130000	22562870	9140	9140	9140	9140	5
348	20231114	125900	22517170	9140	9140	9140	9140	0
349	20231114	125800	22517170	9140	9140	9140	9140	0
350	20231114	125700	22517170	9140	9220	9220	9140	6
351	20231114	125600	22462250	9140	9140	9140	9140	0
352	20231114	125500	22462250	9140	9140	9140	9140	0
353	20231114	125400	22462250	9140	9140	9140	9140	5
354	20231114	125300	22416550	9220	9220	9220	9220	0
355	20231114	125200	22416550	9220	9220	9220	9220	1
356	20231114	125100	22407330	9140	9140	9140	9140	5
357	20231114	125000	22361630	9140	9140	9140	9140	0
358	20231114	124900	22361630	9140	9140	9140	9140	0
359	20231114	124800	22361630	9140	9140	9140	9140	5
360	20231114	124700	22315930	9140	9140	9140	9140	0
361	20231114	124600	22315930	9140	9140	9140	9140	3
362	20231114	124500	22288510	9140	9140	9140	9140	5
363	20231114	124400	22242810	9140	9140	9140	9140	0
364	20231114	124300	22242810	9140	9140	9140	9140	0
365	20231114	124200	22242810	9140	9140	9140	9140	5
366	20231114	124100	22197110	9140	9140	9140	9140	0
367	20231114	124000	22197110	9140	9140	9140	9140	0
368	20231114	123900	22197110	9140	9140	9140	9140	5
369	20231114	123800	22151410	9220	9220	9220	9220	0
370	20231114	123700	22151410	9220	9220	9220	9220	0
371	20231114	123600	22151410	9220	9220	9220	9220	1
372	20231114	123500	22142190	9140	9140	9140	9140	5
373	20231114	123400	22096490	9140	9140	9140	9140	0
374	20231114	123300	22096490	9140	9140	9140	9140	0
375	20231114	123200	22096490	9140	9140	9140	9140	5
376	20231114	123100	22050790	9140	9140	9140	9140	1
377	20231114	123000	22041650	9140	9140	9140	9140	0
378	20231114	122900	22041650	9140	9140	9140	9140	5
379	20231114	122800	21995950	9150	9150	9150	9150	0
380	20231114	122700	21995950	9150	9150	9150	9150	4
381	20231114	122600	21959350	9150	9150	9150	9150	1
382	20231114	122500	21950200	9140	9140	9140	9140	0
383	20231114	122400	21950200	9140	9140	9140	9140	0
384	20231114	122300	21950200	9140	9140	9140	9140	5
385	20231114	122200	21904500	9140	9140	9140	9140	0
386	20231114	122100	21904500	9140	9140	9140	9140	0
387	20231114	122000	21904500	9140	9140	9140	9140	5
388	20231114	121900	21858800	9200	9200	9200	9200	65
389	20231114	121800	21260800	9200	9200	9200	9200	1
390	20231114	121700	21251600	9200	9200	9200	9200	5
391	20231114	121600	21205600	9200	9200	9200	9200	0
392	20231114	121500	21205600	9200	9200	9200	9200	0
393	20231114	121400	21205600	9200	9200	9200	9200	5
394	20231114	121300	21159600	9250	9240	9250	9240	20
395	20231114	121200	20974700	9200	9150	9200	9150	704
396	20231114	121100	14511900	9130	9130	9140	9130	115
397	20231114	121000	13461850	9140	9140	9140	9140	5
398	20231114	120900	13416150	9140	9140	9140	9140	0
399	20231114	120800	13416150	9140	9140	9140	9140	100
400	20231114	120700	12502150	9140	9140	9140	9140	0
401	20231114	120600	12502150	9140	9140	9140	9140	0
402	20231114	120500	12502150	9140	9140	9140	9140	5
403	20231114	120400	12456450	9150	9150	9150	9150	2
404	20231114	120300	12438150	9140	9140	9140	9140	0
405	20231114	120200	12438150	9140	9140	9140	9140	5
406	20231114	120100	12392450	9150	9150	9150	9150	5
407	20231114	120000	12346700	9140	9140	9140	9140	0
408	20231114	115900	12346700	9140	9140	9140	9140	5
409	20231114	115800	12301000	9150	9150	9150	9150	145
410	20231114	115700	10974250	9150	9150	9150	9150	0
411	20231114	115600	10974250	9150	9150	9150	9150	5
412	20231114	115500	10928500	9150	9150	9150	9150	0
413	20231114	115400	10928500	9150	9150	9150	9150	0
414	20231114	115300	10928500	9150	9150	9150	9150	5
415	20231114	115200	10882750	9150	9150	9150	9150	0
416	20231114	115100	10882750	9150	9150	9150	9150	0
417	20231114	115000	10882750	9150	9150	9150	9150	0
418	20231114	114900	10882750	9150	9150	9150	9150	5
419	20231114	114800	10837000	9150	9150	9150	9150	0
420	20231114	114700	10837000	9150	9150	9150	9150	0
421	20231114	114600	10837000	9150	9150	9150	9150	5
422	20231114	114500	10791250	9160	9160	9160	9160	1
423	20231114	114400	10782090	9150	9150	9150	9150	0
424	20231114	114300	10782090	9150	9150	9150	9150	69
425	20231114	114200	10150740	9160	9160	9160	9160	0
426	20231114	114100	10150740	9160	9160	9160	9160	0
427	20231114	114000	10150740	9160	9160	9160	9160	1
428	20231114	113900	10141580	9160	9160	9160	9160	0
429	20231114	113800	10141580	9160	9160	9160	9160	0
430	20231114	113700	10141580	9160	9160	9160	9160	5
431	20231114	113600	10095780	9170	9170	9170	9170	0
432	20231114	113500	10095780	9170	9170	9170	9170	0
433	20231114	113400	10095780	9170	9170	9170	9170	2
434	20231114	113300	10077440	9180	9180	9180	9180	0
435	20231114	113200	10077440	9180	9180	9180	9180	0
436	20231114	113100	10077440	9180	9180	9180	9180	1
437	20231114	113000	10068260	9190	9190	9190	9190	0
438	20231114	112900	10068260	9190	9170	9190	9170	5
439	20231114	112800	10022390	9170	9160	9170	9160	6
440	20231114	112700	9967420	9160	9160	9160	9160	0
441	20231114	112600	9967420	9160	9160	9160	9160	0
442	20231114	112500	9967420	9160	9160	9160	9160	5
443	20231114	112400	9921620	9160	9160	9160	9160	0
444	20231114	112300	9921620	9160	9160	9160	9160	0
445	20231114	112200	9921620	9160	9160	9160	9160	5
446	20231114	112100	9875820	9160	9160	9160	9160	0
447	20231114	112000	9875820	9160	9160	9160	9160	0
448	20231114	111900	9875820	9160	9190	9190	9160	6
449	20231114	111800	9820830	9190	9190	9190	9190	0
450	20231114	111700	9820830	9190	9190	9190	9190	10
451	20231114	111600	9728930	9150	9150	9150	9150	5
452	20231114	111500	9683180	9160	9160	9160	9160	0
453	20231114	111400	9683180	9160	9160	9160	9160	0
454	20231114	111300	9683180	9160	9160	9160	9160	5
455	20231114	111200	9637380	9150	9150	9150	9150	0
456	20231114	111100	9637380	9150	9150	9150	9150	0
457	20231114	111000	9637380	9150	9150	9150	9150	5
458	20231114	110900	9591630	9190	9190	9190	9190	0
459	20231114	110800	9591630	9190	9150	9190	9150	4
460	20231114	110700	9554910	9150	9150	9150	9150	0
461	20231114	110600	9554910	9150	9150	9150	9150	5
462	20231114	110500	9509160	9150	9150	9150	9150	0
463	20231114	110400	9509160	9150	9150	9150	9150	0
464	20231114	110300	9509160	9150	9160	9190	9150	8
465	20231114	110200	9435900	9160	9160	9160	9160	0
466	20231114	110100	9435900	9160	9160	9160	9160	0
467	20231114	110000	9435900	9160	9160	9160	9160	3
468	20231114	105900	9408420	9150	9150	9150	9150	0
469	20231114	105800	9408420	9150	9150	9150	9150	0
470	20231114	105700	9408420	9150	9150	9150	9150	5
471	20231114	105600	9362670	9150	9150	9150	9150	0
472	20231114	105500	9362670	9150	9150	9150	9150	0
473	20231114	105400	9362670	9150	9150	9150	9150	5
474	20231114	105300	9316920	9150	9150	9150	9150	0
475	20231114	105200	9316920	9150	9150	9150	9150	0
476	20231114	105100	9316920	9150	9150	9150	9150	5
477	20231114	105000	9271170	9160	9160	9160	9160	0
478	20231114	104900	9271170	9160	9160	9160	9160	3
479	20231114	104800	9243690	9160	9160	9160	9160	2
480	20231114	104700	9225370	9150	9150	9150	9150	0
481	20231114	104600	9225370	9150	9150	9150	9150	0
482	20231114	104500	9225370	9150	9150	9150	9150	5
483	20231114	104400	9179620	9150	9150	9150	9150	0
484	20231114	104300	9179620	9150	9150	9150	9150	101
485	20231114	104200	8255470	9150	9150	9150	9150	5
486	20231114	104100	8209720	9150	9150	9150	9150	0
487	20231114	104000	8209720	9150	9150	9150	9150	0
488	20231114	103900	8209720	9150	9150	9150	9150	35
489	20231114	103800	7889470	9150	9150	9150	9150	0
490	20231114	103700	7889470	9150	9150	9150	9150	0
491	20231114	103600	7889470	9150	9150	9150	9150	5
492	20231114	103500	7843720	9150	9150	9150	9150	94
493	20231114	103400	6983620	9150	9150	9150	9150	0
494	20231114	103300	6983620	9150	9150	9150	9150	5
495	20231114	103200	6937870	9150	9150	9150	9150	0
496	20231114	103100	6937870	9150	9150	9150	9150	0
497	20231114	103000	6937870	9150	9150	9150	9150	5
498	20231114	102900	6892120	9160	9160	9160	9160	0
499	20231114	102800	6892120	9160	9160	9160	9160	0
500	20231114	102700	6892120	9160	9160	9160	9160	1
501	20231114	102600	6882960	9160	9160	9160	9160	0
502	20231114	102500	6882960	9160	9160	9160	9160	0
503	20231114	102400	6882960	9160	9160	9160	9160	5
504	20231114	102300	6837160	9160	9160	9160	9160	0
505	20231114	102200	6837160	9160	9160	9160	9160	4
506	20231114	102100	6800520	9160	9160	9160	9160	0
507	20231114	102000	6800520	9160	9160	9160	9160	1
508	20231114	101900	6791360	9150	9150	9150	9150	0
509	20231114	101800	6791360	9150	9150	9150	9150	0
510	20231114	101700	6791360	9150	9150	9150	9150	5
511	20231114	101600	6745610	9150	9150	9150	9150	0
512	20231114	101500	6745610	9150	9150	9150	9150	0
513	20231114	101400	6745610	9150	9150	9150	9150	5
514	20231114	101300	6699860	9150	9150	9150	9150	0
515	20231114	101200	6699860	9150	9150	9150	9150	0
516	20231114	101100	6699860	9150	9150	9150	9150	5
517	20231114	101000	6654110	9150	9150	9150	9150	0
518	20231114	100900	6654110	9150	9150	9150	9150	0
519	20231114	100800	6654110	9150	9150	9150	9150	5
520	20231114	100700	6608360	9150	9150	9150	9150	0
521	20231114	100600	6608360	9150	9150	9150	9150	13
522	20231114	100500	6489410	9150	9150	9150	9150	5
523	20231114	100400	6443660	9160	9160	9160	9160	4
524	20231114	100300	6407020	9150	9150	9150	9150	0
525	20231114	100200	6407020	9150	9150	9150	9150	5
526	20231114	100100	6361270	9160	9160	9160	9160	0
527	20231114	100000	6361270	9160	9160	9160	9160	0
528	20231114	095900	6361270	9160	9160	9160	9160	2
529	20231114	095800	6342950	9150	9150	9150	9150	0
530	20231114	095700	6342950	9150	9150	9150	9150	0
531	20231114	095600	6342950	9150	9150	9150	9150	5
532	20231114	095500	6297200	9160	9160	9160	9160	1
533	20231114	095400	6288040	9160	9160	9160	9160	0
534	20231114	095300	6288040	9160	9160	9160	9160	4
535	20231114	095200	6251400	9150	9150	9150	9150	0
536	20231114	095100	6251400	9150	9150	9150	9150	0
537	20231114	095000	6251400	9150	9150	9150	9150	5
538	20231114	094900	6205650	9150	9150	9150	9150	0
539	20231114	094800	6205650	9150	9150	9150	9150	0
540	20231114	094700	6205650	9150	9150	9150	9150	5
541	20231114	094600	6159900	9190	9190	9190	9190	20
542	20231114	094500	5976100	9160	9160	9160	9160	0
543	20231114	094400	5976100	9160	9160	9160	9160	5
544	20231114	094300	5930300	9160	9160	9160	9160	0
545	20231114	094200	5930300	9160	9160	9160	9160	0
546	20231114	094100	5930300	9160	9160	9160	9160	5
547	20231114	094000	5884500	9150	9150	9150	9150	0
548	20231114	093900	5884500	9150	9150	9150	9150	0
549	20231114	093800	5884500	9150	9150	9150	9150	0
550	20231114	093700	5884500	9150	9150	9150	9150	5
551	20231114	093600	5838750	9150	9150	9150	9150	0
552	20231114	093500	5838750	9150	9150	9150	9150	0
553	20231114	093400	5838750	9150	9200	9200	9150	7
554	20231114	093300	5774600	9200	9160	9200	9160	4
555	20231114	093200	5737860	9160	9160	9160	9160	0
556	20231114	093100	5737860	9160	9150	9160	9150	7
557	20231114	093000	5673790	9150	9150	9150	9150	0
558	20231114	092900	5673790	9150	9150	9150	9150	10
559	20231114	092800	5582290	9150	9160	9160	9150	22
560	20231114	092700	5380970	9160	9160	9160	9160	0
561	20231114	092600	5380970	9160	9160	9160	9160	4
562	20231114	092500	5344330	9160	9160	9160	9160	1
563	20231114	092400	5335170	9190	9190	9190	9190	0
564	20231114	092300	5335170	9190	9190	9190	9190	0
565	20231114	092200	5335170	9190	9190	9190	9190	0
566	20231114	092100	5335170	9190	9190	9190	9190	0
567	20231114	092000	5335170	9190	9190	9190	9190	0
568	20231114	091900	5335170	9190	9190	9190	9190	0
569	20231114	091800	5335170	9190	9190	9190	9190	0
570	20231114	091700	5335170	9190	9190	9190	9190	0
571	20231114	091600	5335170	9190	9170	9190	9170	20
572	20231114	091500	5151440	9150	9150	9150	9150	0
573	20231114	091400	5151440	9150	9150	9150	9150	0
574	20231114	091300	5151440	9150	9150	9150	9150	0
575	20231114	091200	5151440	9150	9150	9150	9150	0
576	20231114	091100	5151440	9150	9150	9150	9150	0
577	20231114	091000	5151440	9150	9150	9150	9150	3
578	20231114	090900	5123990	9130	9130	9130	9130	0
579	20231114	090800	5123990	9130	9120	9130	9120	185
580	20231114	090700	3436290	9120	9120	9120	9120	0
581	20231114	090600	3436290	9120	9120	9120	9120	100
582	20231114	090500	2524290	9120	9130	9130	9120	141
583	20231114	090400	1237330	9150	9140	9150	9140	2
584	20231114	090300	1219040	9150	9150	9150	9150	0
585	20231114	090200	1219040	9150	9150	9150	9130	69
586	20231114	090100	588380	9170	9170	9170	9170	0
587	20231114	090000	588380	9170	9170	9170	9170	14