KissMeData/007680/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184900	31035670	5260	5260	5260	5260	567
3	20231117	184800	31035670	5260	5260	5260	5260	0
4	20231117	184700	31035670	5260	5260	5260	5260	0
5	20231117	184600	31035670	5260	5260	5260	5260	0
6	20231117	184500	31035670	5260	5260	5260	5260	0
7	20231117	184400	31035670	5260	5260	5260	5260	0
8	20231117	184300	31035670	5260	5260	5260	5260	0
9	20231117	184200	31035670	5260	5260	5260	5260	0
10	20231117	184100	31035670	5260	5260	5260	5260	0
11	20231117	184000	31035670	5260	5260	5260	5260	0
12	20231117	183900	31035670	5260	5260	5260	5260	0
13	20231117	183800	31035670	5260	5260	5260	5260	0
14	20231117	183700	31035670	5260	5260	5260	5260	0
15	20231117	183600	31035670	5260	5260	5260	5260	0
16	20231117	183500	31035670	5260	5260	5260	5260	0
17	20231117	183400	31035670	5260	5260	5260	5260	0
18	20231117	183300	31035670	5260	5260	5260	5260	0
19	20231117	183200	31035670	5260	5260	5260	5260	0
20	20231117	183100	31035670	5260	5260	5260	5260	0
21	20231117	183000	31035670	5260	5260	5260	5260	0
22	20231117	182900	31035670	5260	5260	5260	5260	0
23	20231117	182800	31035670	5260	5260	5260	5260	0
24	20231117	182700	31035670	5260	5260	5260	5260	0
25	20231117	182600	31035670	5260	5260	5260	5260	0
26	20231117	182500	31035670	5260	5260	5260	5260	0
27	20231117	182400	31035670	5260	5260	5260	5260	0
28	20231117	182300	31035670	5260	5260	5260	5260	0
29	20231117	182200	31035670	5260	5260	5260	5260	0
30	20231117	182100	31035670	5260	5260	5260	5260	0
31	20231117	182000	31035670	5260	5260	5260	5260	0
32	20231117	181900	31035670	5260	5260	5260	5260	567
33	20231117	181800	31035670	5260	5260	5260	5260	0
34	20231117	181700	31035670	5260	5260	5260	5260	0
35	20231117	181600	31035670	5260	5260	5260	5260	0
36	20231117	181500	31035670	5260	5260	5260	5260	0
37	20231117	181400	31035670	5260	5260	5260	5260	0
38	20231117	181300	31035670	5260	5260	5260	5260	0
39	20231117	181200	31035670	5260	5260	5260	5260	0
40	20231117	181100	31035670	5260	5260	5260	5260	0
41	20231117	181000	31035670	5260	5260	5260	5260	0
42	20231117	180900	31035670	5260	5260	5260	5260	0
43	20231117	180800	31035670	5260	5260	5260	5260	0
44	20231117	180700	31035670	5260	5260	5260	5260	0
45	20231117	180600	31035670	5260	5260	5260	5260	0
46	20231117	180500	31035670	5260	5260	5260	5260	0
47	20231117	180400	31035670	5260	5260	5260	5260	0
48	20231117	180300	31035670	5260	5260	5260	5260	0
49	20231117	180200	31035670	5260	5260	5260	5260	0
50	20231117	180100	31035670	5260	5260	5260	5260	0
51	20231117	180000	31035670	5260	5260	5260	5260	0
52	20231117	175900	31035670	5260	5260	5260	5260	0
53	20231117	175800	31035670	5260	5260	5260	5260	0
54	20231117	175700	31035670	5260	5260	5260	5260	0
55	20231117	175600	31035670	5260	5260	5260	5260	0
56	20231117	175500	31035670	5260	5260	5260	5260	0
57	20231117	175400	31035670	5260	5260	5260	5260	0
58	20231117	175300	31035670	5260	5260	5260	5260	0
59	20231117	175200	31035670	5260	5260	5260	5260	0
60	20231117	175100	31035670	5260	5260	5260	5260	0
61	20231117	175000	31035670	5260	5260	5260	5260	0
62	20231117	174900	31035670	5260	5260	5260	5260	567
63	20231117	174800	31035670	5260	5260	5260	5260	0
64	20231117	174700	31035670	5260	5260	5260	5260	0
65	20231117	174600	31035670	5260	5260	5260	5260	0
66	20231117	174500	31035670	5260	5260	5260	5260	0
67	20231117	174400	31035670	5260	5260	5260	5260	0
68	20231117	174300	31035670	5260	5260	5260	5260	0
69	20231117	174200	31035670	5260	5260	5260	5260	0
70	20231117	174100	31035670	5260	5260	5260	5260	0
71	20231117	174000	31035670	5260	5260	5260	5260	0
72	20231117	173900	31035670	5260	5260	5260	5260	0
73	20231117	173800	31035670	5260	5260	5260	5260	0
74	20231117	173700	31035670	5260	5260	5260	5260	0
75	20231117	173600	31035670	5260	5260	5260	5260	0
76	20231117	173500	31035670	5260	5260	5260	5260	0
77	20231117	173400	31035670	5260	5260	5260	5260	0
78	20231117	173300	31035670	5260	5260	5260	5260	0
79	20231117	173200	31035670	5260	5260	5260	5260	0
80	20231117	173100	31035670	5260	5260	5260	5260	0
81	20231117	173000	31035670	5260	5260	5260	5260	0
82	20231117	172900	31035670	5260	5260	5260	5260	0
83	20231117	172800	31035670	5260	5260	5260	5260	0
84	20231117	172700	31035670	5260	5260	5260	5260	0
85	20231117	172600	31035670	5260	5260	5260	5260	0
86	20231117	172500	31035670	5260	5260	5260	5260	0
87	20231117	172400	31035670	5260	5260	5260	5260	0
88	20231117	172300	31035670	5260	5260	5260	5260	0
89	20231117	172200	31035670	5260	5260	5260	5260	0
90	20231117	172100	31035670	5260	5260	5260	5260	0
91	20231117	172000	31035670	5260	5260	5260	5260	0
92	20231117	171900	31035670	5260	5260	5260	5260	567
93	20231117	171800	31035670	5260	5260	5260	5260	0
94	20231117	171700	31035670	5260	5260	5260	5260	0
95	20231117	171600	31035670	5260	5260	5260	5260	0
96	20231117	171500	31035670	5260	5260	5260	5260	0
97	20231117	171400	31035670	5260	5260	5260	5260	0
98	20231117	171300	31035670	5260	5260	5260	5260	0
99	20231117	171200	31035670	5260	5260	5260	5260	0
100	20231117	171100	31035670	5260	5260	5260	5260	0
101	20231117	171000	31035670	5260	5260	5260	5260	0
102	20231117	170900	31035670	5260	5260	5260	5260	0
103	20231117	170800	31035670	5260	5260	5260	5260	0
104	20231117	170700	31035670	5260	5260	5260	5260	0
105	20231117	170600	31035670	5260	5260	5260	5260	0
106	20231117	170500	31035670	5260	5260	5260	5260	0
107	20231117	170400	31035670	5260	5260	5260	5260	0
108	20231117	170300	31035670	5260	5260	5260	5260	0
109	20231117	170200	31035670	5260	5260	5260	5260	0
110	20231117	170100	31035670	5260	5260	5260	5260	0
111	20231117	170000	31035670	5260	5260	5260	5260	0
112	20231117	165900	31035670	5260	5260	5260	5260	0
113	20231117	165800	31035670	5260	5260	5260	5260	0
114	20231117	165700	31035670	5260	5260	5260	5260	0
115	20231117	165600	31035670	5260	5260	5260	5260	0
116	20231117	165500	31035670	5260	5260	5260	5260	0
117	20231117	165400	31035670	5260	5260	5260	5260	0
118	20231117	165300	31035670	5260	5260	5260	5260	0
119	20231117	165200	31035670	5260	5260	5260	5260	0
120	20231117	165100	31035670	5260	5260	5260	5260	0
121	20231117	165000	31035670	5260	5260	5260	5260	0
122	20231117	164900	31035670	5260	5260	5260	5260	567
123	20231117	164800	31035670	5260	5260	5260	5260	0
124	20231117	164700	31035670	5260	5260	5260	5260	0
125	20231117	164600	31035670	5260	5260	5260	5260	0
126	20231117	164500	31035670	5260	5260	5260	5260	0
127	20231117	164400	31035670	5260	5260	5260	5260	0
128	20231117	164300	31035670	5260	5260	5260	5260	0
129	20231117	164200	31035670	5260	5260	5260	5260	0
130	20231117	164100	31035670	5260	5260	5260	5260	0
131	20231117	164000	31035670	5260	5260	5260	5260	0
132	20231117	163900	31035670	5260	5260	5260	5260	0
133	20231117	163800	31035670	5260	5260	5260	5260	0
134	20231117	163700	31035670	5260	5260	5260	5260	0
135	20231117	163600	31035670	5260	5260	5260	5260	0
136	20231117	163500	31035670	5260	5260	5260	5260	0
137	20231117	163400	31035670	5260	5260	5260	5260	0
138	20231117	163300	31035670	5260	5260	5260	5260	0
139	20231117	163200	31035670	5260	5260	5260	5260	0
140	20231117	163100	31035670	5260	5260	5260	5260	0
141	20231117	163000	31035670	5260	5260	5260	5260	0
142	20231117	162900	31035670	5260	5260	5260	5260	0
143	20231117	162800	31035670	5260	5260	5260	5260	0
144	20231117	162700	31035670	5260	5260	5260	5260	0
145	20231117	162600	31035670	5260	5260	5260	5260	0
146	20231117	162500	31035670	5260	5260	5260	5260	0
147	20231117	162400	31035670	5260	5260	5260	5260	0
148	20231117	162300	31035670	5260	5260	5260	5260	0
149	20231117	162200	31035670	5260	5260	5260	5260	0
150	20231117	162100	31035670	5260	5260	5260	5260	0
151	20231117	162000	31035670	5260	5260	5260	5260	0
152	20231117	161900	31035670	5260	5260	5260	5260	567
153	20231117	161800	31035670	5260	5260	5260	5260	0
154	20231117	161700	31035670	5260	5260	5260	5260	0
155	20231117	161600	31035670	5260	5260	5260	5260	0
156	20231117	161500	31035670	5260	5260	5260	5260	0
157	20231117	161400	31035670	5260	5260	5260	5260	0
158	20231117	161300	31035670	5260	5260	5260	5260	0
159	20231117	161200	31035670	5260	5260	5260	5260	0
160	20231117	161100	31035670	5260	5260	5260	5260	0
161	20231117	161000	31035670	5260	5260	5260	5260	0
162	20231117	160900	31035670	5260	5260	5260	5260	0
163	20231117	160800	31035670	5260	5260	5260	5260	0
164	20231117	160700	31035670	5260	5260	5260	5260	0
165	20231117	160600	31035670	5260	5260	5260	5260	0
166	20231117	160500	31035670	5260	5260	5260	5260	0
167	20231117	160400	31035670	5260	5260	5260	5260	0
168	20231117	160300	31035670	5260	5260	5260	5260	0
169	20231117	160200	31035670	5260	5260	5260	5260	0
170	20231117	160100	31035670	5260	5260	5260	5260	0
171	20231117	160000	31035670	5260	5260	5260	5260	0
172	20231117	155900	31035670	5260	5260	5260	5260	0
173	20231117	155800	31035670	5260	5260	5260	5260	0
174	20231117	155700	31035670	5260	5260	5260	5260	0
175	20231117	155600	31035670	5260	5260	5260	5260	0
176	20231117	155500	31035670	5260	5260	5260	5260	0
177	20231117	155400	31035670	5260	5260	5260	5260	0
178	20231117	155300	31035670	5260	5260	5260	5260	0
179	20231117	155200	31035670	5260	5260	5260	5260	0
180	20231117	155100	31035670	5260	5260	5260	5260	0
181	20231117	155000	31035670	5260	5260	5260	5260	0
182	20231117	154900	31035670	5260	5260	5260	5260	567
183	20231117	154800	31035670	5260	5260	5260	5260	0
184	20231117	154700	31035670	5260	5260	5260	5260	0
185	20231117	154600	31035670	5260	5260	5260	5260	0
186	20231117	154500	31035670	5260	5260	5260	5260	0
187	20231117	154400	31035670	5260	5260	5260	5260	0
188	20231117	154300	31035670	5260	5260	5260	5260	0
189	20231117	154200	31035670	5260	5260	5260	5260	0
190	20231117	154100	31035670	5260	5260	5260	5260	0
191	20231117	154000	31035670	5260	5260	5260	5260	0
192	20231117	153900	31035670	5260	5260	5260	5260	0
193	20231117	153800	31035670	5260	5260	5260	5260	0
194	20231117	153700	31035670	5260	5260	5260	5260	0
195	20231117	153600	31035670	5260	5260	5260	5260	0
196	20231117	153500	31035670	5260	5260	5260	5260	0
197	20231117	153400	31035670	5260	5260	5260	5260	0
198	20231117	153300	31035670	5260	5260	5260	5260	0
199	20231117	153200	31035670	5260	5260	5260	5260	0
200	20231117	153100	31035670	5260	5260	5260	5260	0
201	20231117	153000	31035670	5260	5260	5260	5260	567
202	20231117	152900	28053250	5300	5300	5300	5300	0
203	20231117	152800	28053250	5300	5300	5300	5300	0
204	20231117	152700	28053250	5300	5300	5300	5300	0
205	20231117	152600	28053250	5300	5300	5300	5300	0
206	20231117	152500	28053250	5300	5300	5300	5300	0
207	20231117	152400	28053250	5300	5300	5300	5300	0
208	20231117	152300	28053250	5300	5300	5300	5300	0
209	20231117	152200	28053250	5300	5300	5300	5300	0
210	20231117	152100	28053250	5300	5300	5300	5300	0
211	20231117	152000	28053250	5300	5300	5300	5300	0
212	20231117	151900	28053250	5300	5300	5300	5300	0
213	20231117	151800	28053250	5300	5300	5300	5300	0
214	20231117	151700	28053250	5300	5300	5300	5300	0
215	20231117	151600	28053250	5300	5300	5300	5300	0
216	20231117	151500	28053250	5300	5300	5300	5300	0
217	20231117	151400	28053250	5300	5300	5300	5300	0
218	20231117	151300	28053250	5300	5300	5300	5300	0
219	20231117	151200	28053250	5300	5300	5300	5300	1
220	20231117	151100	28047950	5300	5300	5300	5300	0
221	20231117	151000	28047950	5300	5290	5300	5290	2
222	20231117	150900	28037360	5300	5270	5300	5230	211
223	20231117	150800	26922560	5270	5270	5270	5270	1
224	20231117	150700	26917290	5270	5270	5270	5270	0
225	20231117	150600	26917290	5270	5270	5270	5270	0
226	20231117	150500	26917290	5270	5270	5270	5270	0
227	20231117	150400	26917290	5270	5270	5270	5270	0
228	20231117	150300	26917290	5270	5270	5270	5270	1
229	20231117	150200	26912020	5270	5270	5270	5270	0
230	20231117	150100	26912020	5270	5270	5270	5270	0
231	20231117	150000	26912020	5270	5270	5270	5270	1
232	20231117	145900	26906750	5270	5270	5270	5270	0
233	20231117	145800	26906750	5270	5270	5270	5270	0
234	20231117	145700	26906750	5270	5270	5270	5270	0
235	20231117	145600	26906750	5270	5270	5270	5270	0
236	20231117	145500	26906750	5270	5270	5270	5270	0
237	20231117	145400	26906750	5270	5270	5270	5270	0
238	20231117	145300	26906750	5270	5270	5270	5270	0
239	20231117	145200	26906750	5270	5270	5270	5270	0
240	20231117	145100	26906750	5270	5270	5270	5270	0
241	20231117	145000	26906750	5270	5270	5270	5270	0
242	20231117	144900	26906750	5270	5240	5270	5240	201
243	20231117	144800	25852020	5240	5240	5240	5240	0
244	20231117	144700	25852020	5240	5220	5240	5220	10
245	20231117	144600	25799760	5220	5220	5220	5220	0
246	20231117	144500	25799760	5220	5220	5220	5220	0
247	20231117	144400	25799760	5220	5220	5220	5220	0
248	20231117	144300	25799760	5220	5220	5220	5220	0
249	20231117	144200	25799760	5220	5220	5220	5220	0
250	20231117	144100	25799760	5220	5210	5220	5210	100
251	20231117	144000	25278490	5210	5170	5210	5170	713
252	20231117	143900	21570780	5200	5200	5200	5200	0
253	20231117	143800	21570780	5200	5200	5200	5200	0
254	20231117	143700	21570780	5200	5200	5200	5200	0
255	20231117	143600	21570780	5200	5200	5200	5200	0
256	20231117	143500	21570780	5200	5200	5200	5200	0
257	20231117	143400	21570780	5200	5200	5200	5200	0
258	20231117	143300	21570780	5200	5200	5200	5200	0
259	20231117	143200	21570780	5200	5200	5200	5200	0
260	20231117	143100	21570780	5200	5200	5200	5200	0
261	20231117	143000	21570780	5200	5200	5200	5200	0
262	20231117	142900	21570780	5200	5200	5200	5200	0
263	20231117	142800	21570780	5200	5200	5200	5200	0
264	20231117	142700	21570780	5200	5200	5200	5200	0
265	20231117	142600	21570780	5200	5200	5200	5200	0
266	20231117	142500	21570780	5200	5200	5200	5200	0
267	20231117	142400	21570780	5200	5200	5200	5200	0
268	20231117	142300	21570780	5200	5200	5200	5200	0
269	20231117	142200	21570780	5200	5200	5200	5200	0
270	20231117	142100	21570780	5200	5200	5200	5200	0
271	20231117	142000	21570780	5200	5200	5200	5200	0
272	20231117	141900	21570780	5200	5200	5200	5200	0
273	20231117	141800	21570780	5200	5200	5200	5200	0
274	20231117	141700	21570780	5200	5200	5200	5200	0
275	20231117	141600	21570780	5200	5200	5200	5200	0
276	20231117	141500	21570780	5200	5200	5200	5200	0
277	20231117	141400	21570780	5200	5200	5200	5200	0
278	20231117	141300	21570780	5200	5200	5200	5200	0
279	20231117	141200	21570780	5200	5200	5200	5200	0
280	20231117	141100	21570780	5200	5200	5200	5200	0
281	20231117	141000	21570780	5200	5200	5200	5200	0
282	20231117	140900	21570780	5200	5200	5200	5200	0
283	20231117	140800	21570780	5200	5200	5200	5200	0
284	20231117	140700	21570780	5200	5200	5200	5200	0
285	20231117	140600	21570780	5200	5200	5200	5200	0
286	20231117	140500	21570780	5200	5200	5200	5200	0
287	20231117	140400	21570780	5200	5200	5200	5200	0
288	20231117	140300	21570780	5200	5200	5200	5200	1
289	20231117	140200	21565580	5200	5200	5200	5200	0
290	20231117	140100	21565580	5200	5200	5200	5200	0
291	20231117	140000	21565580	5200	5200	5200	5200	0
292	20231117	135900	21565580	5200	5200	5200	5200	0
293	20231117	135800	21565580	5200	5200	5200	5200	0
294	20231117	135700	21565580	5200	5200	5200	5200	0
295	20231117	135600	21565580	5200	5200	5200	5200	0
296	20231117	135500	21565580	5200	5200	5200	5200	0
297	20231117	135400	21565580	5200	5200	5200	5200	0
298	20231117	135300	21565580	5200	5200	5200	5200	0
299	20231117	135200	21565580	5200	5200	5200	5200	0
300	20231117	135100	21565580	5200	5200	5200	5200	1
301	20231117	135000	21560380	5160	5160	5160	5160	136
302	20231117	134900	20858620	5160	5160	5160	5160	10
303	20231117	134800	20807020	5200	5200	5200	5200	0
304	20231117	134700	20807020	5200	5200	5200	5200	0
305	20231117	134600	20807020	5200	5200	5200	5200	0
306	20231117	134500	20807020	5200	5200	5200	5200	0
307	20231117	134400	20807020	5200	5200	5200	5200	0
308	20231117	134300	20807020	5200	5200	5200	5200	0
309	20231117	134200	20807020	5200	5200	5200	5200	0
310	20231117	134100	20807020	5200	5200	5200	5200	0
311	20231117	134000	20807020	5200	5200	5200	5200	0
312	20231117	133900	20807020	5200	5200	5200	5200	0
313	20231117	133800	20807020	5200	5200	5200	5200	0
314	20231117	133700	20807020	5200	5200	5200	5200	0
315	20231117	133600	20807020	5200	5200	5200	5200	0
316	20231117	133500	20807020	5200	5200	5200	5200	0
317	20231117	133400	20807020	5200	5200	5200	5200	0
318	20231117	133300	20807020	5200	5200	5200	5200	0
319	20231117	133200	20807020	5200	5200	5200	5200	1
320	20231117	133100	20801820	5160	5160	5160	5160	0
321	20231117	133000	20801820	5160	5160	5160	5160	0
322	20231117	132900	20801820	5160	5160	5160	5160	0
323	20231117	132800	20801820	5160	5160	5160	5160	4
324	20231117	132700	20781180	5200	5200	5200	5200	0
325	20231117	132600	20781180	5200	5200	5200	5200	0
326	20231117	132500	20781180	5200	5200	5200	5200	1
327	20231117	132400	20775980	5160	5160	5160	5160	0
328	20231117	132300	20775980	5160	5160	5160	5160	0
329	20231117	132200	20775980	5160	5160	5160	5160	0
330	20231117	132100	20775980	5160	5160	5160	5160	19
331	20231117	132000	20677940	5200	5200	5200	5200	0
332	20231117	131900	20677940	5200	5200	5200	5200	0
333	20231117	131800	20677940	5200	5200	5200	5200	0
334	20231117	131700	20677940	5200	5200	5200	5200	0
335	20231117	131600	20677940	5200	5200	5200	5200	0
336	20231117	131500	20677940	5200	5200	5200	5200	6
337	20231117	131400	20646740	5200	5200	5200	5200	0
338	20231117	131300	20646740	5200	5200	5200	5200	0
339	20231117	131200	20646740	5200	5200	5200	5200	0
340	20231117	131100	20646740	5200	5200	5200	5200	0
341	20231117	131000	20646740	5200	5200	5200	5200	0
342	20231117	130900	20646740	5200	5200	5200	5200	0
343	20231117	130800	20646740	5200	5200	5200	5200	0
344	20231117	130700	20646740	5200	5200	5200	5200	0
345	20231117	130600	20646740	5200	5200	5200	5200	0
346	20231117	130500	20646740	5200	5200	5200	5200	0
347	20231117	130400	20646740	5200	5200	5200	5200	0
348	20231117	130300	20646740	5200	5200	5200	5200	0
349	20231117	130200	20646740	5200	5200	5200	5200	0
350	20231117	130100	20646740	5200	5200	5200	5200	0
351	20231117	130000	20646740	5200	5200	5200	5200	1
352	20231117	125900	20641540	5200	5200	5200	5200	0
353	20231117	125800	20641540	5200	5200	5200	5200	0
354	20231117	125700	20641540	5200	5200	5200	5200	0
355	20231117	125600	20641540	5200	5200	5200	5200	0
356	20231117	125500	20641540	5200	5200	5200	5200	0
357	20231117	125400	20641540	5200	5200	5200	5200	0
358	20231117	125300	20641540	5200	5200	5200	5200	0
359	20231117	125200	20641540	5200	5200	5200	5200	0
360	20231117	125100	20641540	5200	5200	5200	5200	0
361	20231117	125000	20641540	5200	5200	5200	5200	0
362	20231117	124900	20641540	5200	5200	5200	5200	0
363	20231117	124800	20641540	5200	5200	5200	5200	0
364	20231117	124700	20641540	5200	5200	5200	5200	0
365	20231117	124600	20641540	5200	5200	5200	5200	0
366	20231117	124500	20641540	5200	5200	5200	5200	0
367	20231117	124400	20641540	5200	5200	5200	5200	0
368	20231117	124300	20641540	5200	5200	5200	5200	3
369	20231117	124200	20625940	5200	5200	5200	5200	0
370	20231117	124100	20625940	5200	5200	5200	5200	0
371	20231117	124000	20625940	5200	5200	5200	5200	0
372	20231117	123900	20625940	5200	5200	5200	5200	0
373	20231117	123800	20625940	5200	5200	5200	5200	0
374	20231117	123700	20625940	5200	5200	5200	5200	0
375	20231117	123600	20625940	5200	5200	5200	5200	0
376	20231117	123500	20625940	5200	5200	5200	5200	0
377	20231117	123400	20625940	5200	5200	5200	5200	0
378	20231117	123300	20625940	5200	5200	5200	5200	0
379	20231117	123200	20625940	5200	5200	5200	5200	0
380	20231117	123100	20625940	5200	5200	5200	5200	1
381	20231117	123000	20620740	5200	5200	5200	5200	0
382	20231117	122900	20620740	5200	5200	5200	5200	0
383	20231117	122800	20620740	5200	5200	5200	5200	0
384	20231117	122700	20620740	5200	5200	5200	5200	0
385	20231117	122600	20620740	5200	5200	5200	5200	0
386	20231117	122500	20620740	5200	5200	5200	5200	0
387	20231117	122400	20620740	5200	5200	5200	5200	0
388	20231117	122300	20620740	5200	5190	5200	5190	2
389	20231117	122200	20610350	5190	5190	5190	5190	1
390	20231117	122100	20605160	5160	5160	5160	5160	0
391	20231117	122000	20605160	5160	5160	5160	5160	0
392	20231117	121900	20605160	5160	5160	5160	5160	0
393	20231117	121800	20605160	5160	5160	5160	5160	0
394	20231117	121700	20605160	5160	5160	5160	5160	0
395	20231117	121600	20605160	5160	5190	5190	5160	30
396	20231117	121500	20450170	5200	5200	5200	5200	0
397	20231117	121400	20450170	5200	5200	5200	5200	0
398	20231117	121300	20450170	5200	5200	5200	5200	0
399	20231117	121200	20450170	5200	5200	5200	5200	0
400	20231117	121100	20450170	5200	5200	5200	5200	2
401	20231117	121000	20439770	5200	5200	5200	5200	0
402	20231117	120900	20439770	5200	5200	5200	5200	0
403	20231117	120800	20439770	5200	5200	5200	5200	0
404	20231117	120700	20439770	5200	5200	5200	5200	0
405	20231117	120600	20439770	5200	5200	5200	5200	0
406	20231117	120500	20439770	5200	5200	5200	5200	0
407	20231117	120400	20439770	5200	5200	5200	5200	0
408	20231117	120300	20439770	5200	5200	5200	5200	0
409	20231117	120200	20439770	5200	5200	5200	5200	0
410	20231117	120100	20439770	5200	5200	5200	5200	0
411	20231117	120000	20439770	5200	5200	5200	5200	0
412	20231117	115900	20439770	5200	5200	5200	5200	0
413	20231117	115800	20439770	5200	5200	5200	5200	1
414	20231117	115700	20434570	5200	5200	5200	5200	0
415	20231117	115600	20434570	5200	5200	5200	5200	0
416	20231117	115500	20434570	5200	5200	5200	5200	0
417	20231117	115400	20434570	5200	5200	5200	5200	0
418	20231117	115300	20434570	5200	5200	5200	5200	0
419	20231117	115200	20434570	5200	5200	5200	5200	0
420	20231117	115100	20434570	5200	5200	5200	5200	1
421	20231117	115000	20429370	5200	5200	5200	5200	0
422	20231117	114900	20429370	5200	5200	5200	5200	0
423	20231117	114800	20429370	5200	5200	5200	5200	0
424	20231117	114700	20429370	5200	5200	5200	5200	0
425	20231117	114600	20429370	5200	5200	5200	5200	0
426	20231117	114500	20429370	5200	5200	5200	5200	0
427	20231117	114400	20429370	5200	5200	5200	5200	0
428	20231117	114300	20429370	5200	5200	5200	5200	0
429	20231117	114200	20429370	5200	5200	5200	5200	0
430	20231117	114100	20429370	5200	5200	5200	5200	0
431	20231117	114000	20429370	5200	5200	5200	5200	0
432	20231117	113900	20429370	5200	5180	5200	5180	2
433	20231117	113800	20418990	5200	5200	5200	5200	0
434	20231117	113700	20418990	5200	5200	5200	5200	0
435	20231117	113600	20418990	5200	5200	5200	5200	0
436	20231117	113500	20418990	5200	5200	5200	5200	0
437	20231117	113400	20418990	5200	5200	5200	5200	0
438	20231117	113300	20418990	5200	5200	5200	5200	0
439	20231117	113200	20418990	5200	5200	5200	5200	0
440	20231117	113100	20418990	5200	5200	5200	5200	0
441	20231117	113000	20418990	5200	5200	5200	5200	0
442	20231117	112900	20418990	5200	5200	5200	5200	0
443	20231117	112800	20418990	5200	5200	5200	5200	0
444	20231117	112700	20418990	5200	5200	5200	5200	0
445	20231117	112600	20418990	5200	5200	5200	5200	0
446	20231117	112500	20418990	5200	5200	5200	5200	0
447	20231117	112400	20418990	5200	5200	5200	5200	0
448	20231117	112300	20418990	5200	5200	5200	5200	0
449	20231117	112200	20418990	5200	5200	5200	5200	0
450	20231117	112100	20418990	5200	5200	5200	5200	0
451	20231117	112000	20418990	5200	5200	5200	5200	0
452	20231117	111900	20418990	5200	5200	5200	5200	0
453	20231117	111800	20418990	5200	5200	5200	5200	0
454	20231117	111700	20418990	5200	5200	5200	5200	0
455	20231117	111600	20418990	5200	5200	5200	5200	0
456	20231117	111500	20418990	5200	5200	5200	5200	0
457	20231117	111400	20418990	5200	5200	5200	5200	0
458	20231117	111300	20418990	5200	5200	5200	5200	0
459	20231117	111200	20418990	5200	5200	5200	5200	0
460	20231117	111100	20418990	5200	5200	5200	5200	0
461	20231117	111000	20418990	5200	5200	5200	5200	0
462	20231117	110900	20418990	5200	5200	5200	5200	0
463	20231117	110800	20418990	5200	5200	5200	5200	0
464	20231117	110700	20418990	5200	5200	5200	5200	0
465	20231117	110600	20418990	5200	5200	5200	5200	0
466	20231117	110500	20418990	5200	5200	5200	5200	0
467	20231117	110400	20418990	5200	5200	5200	5200	0
468	20231117	110300	20418990	5200	5200	5200	5200	0
469	20231117	110200	20418990	5200	5200	5200	5200	0
470	20231117	110100	20418990	5200	5200	5200	5200	0
471	20231117	110000	20418990	5200	5200	5200	5200	0
472	20231117	105900	20418990	5200	5200	5200	5200	0
473	20231117	105800	20418990	5200	5200	5200	5200	0
474	20231117	105700	20418990	5200	5200	5200	5200	0
475	20231117	105600	20418990	5200	5200	5200	5200	200
476	20231117	105500	19378990	5200	5200	5200	5200	1
477	20231117	105400	19373790	5150	5180	5180	5150	1224
478	20231117	105300	13060100	5200	5200	5200	5200	0
479	20231117	105200	13060100	5200	5200	5200	5200	0
480	20231117	105100	13060100	5200	5200	5200	5200	0
481	20231117	105000	13060100	5200	5200	5200	5200	0
482	20231117	104900	13060100	5200	5200	5200	5200	0
483	20231117	104800	13060100	5200	5200	5200	5200	0
484	20231117	104700	13060100	5200	5200	5200	5200	0
485	20231117	104600	13060100	5200	5200	5200	5200	0
486	20231117	104500	13060100	5200	5200	5200	5200	0
487	20231117	104400	13060100	5200	5200	5200	5200	1
488	20231117	104300	13054900	5160	5210	5210	5160	250
489	20231117	104200	11763340	5220	5220	5220	5220	0
490	20231117	104100	11763340	5220	5220	5220	5220	0
491	20231117	104000	11763340	5220	5220	5220	5220	0
492	20231117	103900	11763340	5220	5220	5220	5220	0
493	20231117	103800	11763340	5220	5220	5220	5220	0
494	20231117	103700	11763340	5220	5220	5220	5220	0
495	20231117	103600	11763340	5220	5220	5220	5220	0
496	20231117	103500	11763340	5220	5220	5220	5220	0
497	20231117	103400	11763340	5220	5220	5220	5220	1
498	20231117	103300	11758120	5220	5220	5220	5220	0
499	20231117	103200	11758120	5220	5220	5220	5220	0
500	20231117	103100	11758120	5220	5220	5220	5220	0
501	20231117	103000	11758120	5220	5220	5220	5220	0
502	20231117	102900	11758120	5220	5220	5220	5220	0
503	20231117	102800	11758120	5220	5220	5220	5220	0
504	20231117	102700	11758120	5220	5220	5220	5220	0
505	20231117	102600	11758120	5220	5220	5220	5220	0
506	20231117	102500	11758120	5220	5220	5220	5220	0
507	20231117	102400	11758120	5220	5220	5220	5220	0
508	20231117	102300	11758120	5220	5220	5220	5220	0
509	20231117	102200	11758120	5220	5220	5220	5220	0
510	20231117	102100	11758120	5220	5220	5220	5220	0
511	20231117	102000	11758120	5220	5220	5220	5220	0
512	20231117	101900	11758120	5220	5220	5220	5220	0
513	20231117	101800	11758120	5220	5220	5220	5220	0
514	20231117	101700	11758120	5220	5220	5220	5220	0
515	20231117	101600	11758120	5220	5220	5220	5220	0
516	20231117	101500	11758120	5220	5220	5220	5220	1
517	20231117	101400	11752900	5180	5180	5180	5180	0
518	20231117	101300	11752900	5180	5180	5180	5180	0
519	20231117	101200	11752900	5180	5180	5180	5180	0
520	20231117	101100	11752900	5180	5200	5200	5180	272
521	20231117	101000	10343140	5200	5200	5200	5200	0
522	20231117	100900	10343140	5200	5200	5200	5200	223
523	20231117	100800	9183540	5200	5220	5220	5200	327
524	20231117	100700	7483040	5240	5240	5240	5240	0
525	20231117	100600	7483040	5240	5240	5240	5240	0
526	20231117	100500	7483040	5240	5240	5240	5240	0
527	20231117	100400	7483040	5240	5240	5240	5240	0
528	20231117	100300	7483040	5240	5240	5240	5240	0
529	20231117	100200	7483040	5240	5240	5240	5240	0
530	20231117	100100	7483040	5240	5240	5240	5240	0
531	20231117	100000	7483040	5240	5240	5240	5240	0
532	20231117	095900	7483040	5240	5240	5240	5240	0
533	20231117	095800	7483040	5240	5240	5240	5240	0
534	20231117	095700	7483040	5240	5240	5240	5240	0
535	20231117	095600	7483040	5240	5240	5240	5240	0
536	20231117	095500	7483040	5240	5240	5240	5240	0
537	20231117	095400	7483040	5240	5240	5240	5240	0
538	20231117	095300	7483040	5240	5240	5240	5240	0
539	20231117	095200	7483040	5240	5240	5240	5240	0
540	20231117	095100	7483040	5240	5240	5240	5240	0
541	20231117	095000	7483040	5240	5240	5240	5240	0
542	20231117	094900	7483040	5240	5240	5240	5240	20
543	20231117	094800	7378240	5240	5240	5240	5240	1
544	20231117	094700	7373000	5240	5240	5240	5240	0
545	20231117	094600	7373000	5240	5240	5240	5240	0
546	20231117	094500	7373000	5240	5240	5240	5240	0
547	20231117	094400	7373000	5240	5240	5240	5240	0
548	20231117	094300	7373000	5240	5240	5240	5240	0
549	20231117	094200	7373000	5240	5240	5240	5240	0
550	20231117	094100	7373000	5240	5240	5240	5240	0
551	20231117	094000	7373000	5240	5240	5240	5240	0
552	20231117	093900	7373000	5240	5240	5240	5240	0
553	20231117	093800	7373000	5240	5240	5240	5240	0
554	20231117	093700	7373000	5240	5240	5240	5240	0
555	20231117	093600	7373000	5240	5240	5240	5240	0
556	20231117	093500	7373000	5240	5240	5240	5240	1
557	20231117	093400	7367760	5240	5240	5240	5240	1
558	20231117	093300	7362520	5200	5200	5200	5200	0
559	20231117	093200	7362520	5200	5200	5200	5200	30
560	20231117	093100	7206520	5230	5230	5230	5230	357
561	20231117	093000	5339410	5240	5240	5240	5240	0
562	20231117	092900	5339410	5240	5240	5240	5240	0
563	20231117	092800	5339410	5240	5240	5240	5240	0
564	20231117	092700	5339410	5240	5240	5240	5240	1
565	20231117	092600	5334170	5230	5200	5250	5180	303
566	20231117	092500	3753160	5230	5230	5230	5230	0
567	20231117	092400	3753160	5230	5230	5230	5230	0
568	20231117	092300	3753160	5230	5230	5230	5230	1
569	20231117	092200	3747930	5230	5230	5230	5230	0
570	20231117	092100	3747930	5230	5230	5230	5230	0
571	20231117	092000	3747930	5230	5230	5230	5230	0
572	20231117	091900	3747930	5230	5230	5230	5230	0
573	20231117	091800	3747930	5230	5230	5230	5230	0
574	20231117	091700	3747930	5230	5230	5230	5230	0
575	20231117	091600	3747930	5230	5230	5230	5230	0
576	20231117	091500	3747930	5230	5230	5230	5230	1
577	20231117	091400	3742700	5210	5210	5210	5210	11
578	20231117	091300	3685390	5210	5220	5220	5210	650
579	20231117	091200	292430	5240	5220	5240	5220	40
580	20231117	091100	83610	5220	5220	5220	5220	10
581	20231117	091000	31410	5220	5220	5220	5220	0
582	20231117	090900	31410	5220	5220	5220	5220	0
583	20231117	090800	31410	5220	5220	5220	5220	0
584	20231117	090700	31410	5220	5220	5220	5220	0
585	20231117	090600	31410	5220	5220	5220	5220	0
586	20231117	090500	31410	5220	5220	5220	5220	0
587	20231117	090400	31410	5220	5240	5240	5220	6
588	20231117	090300	0	5250	5250	5250	5250	0
589	20231117	090200	0	5250	5250	5250	5250	0
590	20231117	090100	0	5250	5250	5250	5250	0
591	20231117	090000	0	5250	5250	5250	5250	0