KissMeData/017650/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190200	19441420	7880	7880	7880	7880	138
3	20231106	190100	19441420	7880	7880	7880	7880	0
4	20231106	190000	19441420	7880	7880	7880	7880	0
5	20231106	185900	19441420	7880	7880	7880	7880	0
6	20231106	185800	19441420	7880	7880	7880	7880	0
7	20231106	185700	19441420	7880	7880	7880	7880	0
8	20231106	185600	19441420	7880	7880	7880	7880	0
9	20231106	185500	19441420	7880	7880	7880	7880	0
10	20231106	185400	19441420	7880	7880	7880	7880	0
11	20231106	185300	19441420	7880	7880	7880	7880	0
12	20231106	185200	19441420	7880	7880	7880	7880	0
13	20231106	185100	19441420	7880	7880	7880	7880	0
14	20231106	185000	19441420	7880	7880	7880	7880	0
15	20231106	184900	19441420	7880	7880	7880	7880	0
16	20231106	184800	19441420	7880	7880	7880	7880	0
17	20231106	184700	19441420	7880	7880	7880	7880	0
18	20231106	184600	19441420	7880	7880	7880	7880	0
19	20231106	184500	19441420	7880	7880	7880	7880	0
20	20231106	184400	19441420	7880	7880	7880	7880	0
21	20231106	184300	19441420	7880	7880	7880	7880	0
22	20231106	184200	19441420	7880	7880	7880	7880	0
23	20231106	184100	19441420	7880	7880	7880	7880	0
24	20231106	184000	19441420	7880	7880	7880	7880	0
25	20231106	183900	19441420	7880	7880	7880	7880	0
26	20231106	183800	19441420	7880	7880	7880	7880	0
27	20231106	183700	19441420	7880	7880	7880	7880	0
28	20231106	183600	19441420	7880	7880	7880	7880	0
29	20231106	183500	19441420	7880	7880	7880	7880	0
30	20231106	183400	19441420	7880	7880	7880	7880	0
31	20231106	183300	19441420	7880	7880	7880	7880	0
32	20231106	183200	19441420	7880	7880	7880	7880	138
33	20231106	183100	19441420	7880	7880	7880	7880	0
34	20231106	183000	19441420	7880	7880	7880	7880	0
35	20231106	182900	19441420	7880	7880	7880	7880	0
36	20231106	182800	19441420	7880	7880	7880	7880	0
37	20231106	182700	19441420	7880	7880	7880	7880	0
38	20231106	182600	19441420	7880	7880	7880	7880	0
39	20231106	182500	19441420	7880	7880	7880	7880	0
40	20231106	182400	19441420	7880	7880	7880	7880	0
41	20231106	182300	19441420	7880	7880	7880	7880	0
42	20231106	182200	19441420	7880	7880	7880	7880	0
43	20231106	182100	19441420	7880	7880	7880	7880	0
44	20231106	182000	19441420	7880	7880	7880	7880	0
45	20231106	181900	19441420	7880	7880	7880	7880	0
46	20231106	181800	19441420	7880	7880	7880	7880	0
47	20231106	181700	19441420	7880	7880	7880	7880	0
48	20231106	181600	19441420	7880	7880	7880	7880	0
49	20231106	181500	19441420	7880	7880	7880	7880	0
50	20231106	181400	19441420	7880	7880	7880	7880	0
51	20231106	181300	19441420	7880	7880	7880	7880	0
52	20231106	181200	19441420	7880	7880	7880	7880	0
53	20231106	181100	19441420	7880	7880	7880	7880	0
54	20231106	181000	19441420	7880	7880	7880	7880	0
55	20231106	180900	19441420	7880	7880	7880	7880	0
56	20231106	180800	19441420	7880	7880	7880	7880	0
57	20231106	180700	19441420	7880	7880	7880	7880	0
58	20231106	180600	19441420	7880	7880	7880	7880	0
59	20231106	180500	19441420	7880	7880	7880	7880	0
60	20231106	180400	19441420	7880	7880	7880	7880	0
61	20231106	180300	19441420	7880	7880	7880	7880	0
62	20231106	180200	19441420	7880	7880	7880	7880	138
63	20231106	180100	19441420	7880	7880	7880	7880	0
64	20231106	180000	19441420	7880	7880	7880	7880	0
65	20231106	175900	19441420	7880	7880	7880	7880	0
66	20231106	175800	19441420	7880	7880	7880	7880	0
67	20231106	175700	19441420	7880	7880	7880	7880	0
68	20231106	175600	19441420	7880	7880	7880	7880	0
69	20231106	175500	19441420	7880	7880	7880	7880	0
70	20231106	175400	19441420	7880	7880	7880	7880	0
71	20231106	175300	19441420	7880	7880	7880	7880	0
72	20231106	175200	19441420	7880	7880	7880	7880	0
73	20231106	175100	19441420	7880	7880	7880	7880	0
74	20231106	175000	19441420	7880	7880	7880	7880	0
75	20231106	174900	19441420	7880	7880	7880	7880	0
76	20231106	174800	19441420	7880	7880	7880	7880	0
77	20231106	174700	19441420	7880	7880	7880	7880	0
78	20231106	174600	19441420	7880	7880	7880	7880	0
79	20231106	174500	19441420	7880	7880	7880	7880	0
80	20231106	174400	19441420	7880	7880	7880	7880	0
81	20231106	174300	19441420	7880	7880	7880	7880	0
82	20231106	174200	19441420	7880	7880	7880	7880	0
83	20231106	174100	19441420	7880	7880	7880	7880	0
84	20231106	174000	19441420	7880	7880	7880	7880	0
85	20231106	173900	19441420	7880	7880	7880	7880	0
86	20231106	173800	19441420	7880	7880	7880	7880	0
87	20231106	173700	19441420	7880	7880	7880	7880	0
88	20231106	173600	19441420	7880	7880	7880	7880	0
89	20231106	173500	19441420	7880	7880	7880	7880	0
90	20231106	173400	19441420	7880	7880	7880	7880	0
91	20231106	173300	19441420	7880	7880	7880	7880	0
92	20231106	173200	19441420	7880	7880	7880	7880	138
93	20231106	173100	19441420	7880	7880	7880	7880	0
94	20231106	173000	19441420	7880	7880	7880	7880	0
95	20231106	172900	19441420	7880	7880	7880	7880	0
96	20231106	172800	19441420	7880	7880	7880	7880	0
97	20231106	172700	19441420	7880	7880	7880	7880	0
98	20231106	172600	19441420	7880	7880	7880	7880	0
99	20231106	172500	19441420	7880	7880	7880	7880	0
100	20231106	172400	19441420	7880	7880	7880	7880	0
101	20231106	172300	19441420	7880	7880	7880	7880	0
102	20231106	172200	19441420	7880	7880	7880	7880	0
103	20231106	172100	19441420	7880	7880	7880	7880	0
104	20231106	172000	19441420	7880	7880	7880	7880	0
105	20231106	171900	19441420	7880	7880	7880	7880	0
106	20231106	171800	19441420	7880	7880	7880	7880	0
107	20231106	171700	19441420	7880	7880	7880	7880	0
108	20231106	171600	19441420	7880	7880	7880	7880	0
109	20231106	171500	19441420	7880	7880	7880	7880	0
110	20231106	171400	19441420	7880	7880	7880	7880	0
111	20231106	171300	19441420	7880	7880	7880	7880	0
112	20231106	171200	19441420	7880	7880	7880	7880	0
113	20231106	171100	19441420	7880	7880	7880	7880	0
114	20231106	171000	19441420	7880	7880	7880	7880	0
115	20231106	170900	19441420	7880	7880	7880	7880	0
116	20231106	170800	19441420	7880	7880	7880	7880	0
117	20231106	170700	19441420	7880	7880	7880	7880	0
118	20231106	170600	19441420	7880	7880	7880	7880	0
119	20231106	170500	19441420	7880	7880	7880	7880	0
120	20231106	170400	19441420	7880	7880	7880	7880	0
121	20231106	170300	19441420	7880	7880	7880	7880	0
122	20231106	170200	19441420	7880	7880	7880	7880	138
123	20231106	170100	19441420	7880	7880	7880	7880	0
124	20231106	170000	19441420	7880	7880	7880	7880	0
125	20231106	165900	19441420	7880	7880	7880	7880	0
126	20231106	165800	19441420	7880	7880	7880	7880	0
127	20231106	165700	19441420	7880	7880	7880	7880	0
128	20231106	165600	19441420	7880	7880	7880	7880	0
129	20231106	165500	19441420	7880	7880	7880	7880	0
130	20231106	165400	19441420	7880	7880	7880	7880	0
131	20231106	165300	19441420	7880	7880	7880	7880	0
132	20231106	165200	19441420	7880	7880	7880	7880	0
133	20231106	165100	19441420	7880	7880	7880	7880	0
134	20231106	165000	19441420	7880	7880	7880	7880	0
135	20231106	164900	19441420	7880	7880	7880	7880	0
136	20231106	164800	19441420	7880	7880	7880	7880	0
137	20231106	164700	19441420	7880	7880	7880	7880	0
138	20231106	164600	19441420	7880	7880	7880	7880	0
139	20231106	164500	19441420	7880	7880	7880	7880	0
140	20231106	164400	19441420	7880	7880	7880	7880	0
141	20231106	164300	19441420	7880	7880	7880	7880	0
142	20231106	164200	19441420	7880	7880	7880	7880	0
143	20231106	164100	19441420	7880	7880	7880	7880	0
144	20231106	164000	19441420	7880	7880	7880	7880	0
145	20231106	163900	19441420	7880	7880	7880	7880	0
146	20231106	163800	19441420	7880	7880	7880	7880	0
147	20231106	163700	19441420	7880	7880	7880	7880	0
148	20231106	163600	19441420	7880	7880	7880	7880	0
149	20231106	163500	19441420	7880	7880	7880	7880	0
150	20231106	163400	19441420	7880	7880	7880	7880	0
151	20231106	163300	19441420	7880	7880	7880	7880	0
152	20231106	163200	19441420	7880	7880	7880	7880	138
153	20231106	163100	19441420	7880	7880	7880	7880	0
154	20231106	163000	19441420	7880	7880	7880	7880	0
155	20231106	162900	19441420	7880	7880	7880	7880	0
156	20231106	162800	19441420	7880	7880	7880	7880	0
157	20231106	162700	19441420	7880	7880	7880	7880	0
158	20231106	162600	19441420	7880	7880	7880	7880	0
159	20231106	162500	19441420	7880	7880	7880	7880	0
160	20231106	162400	19441420	7880	7880	7880	7880	0
161	20231106	162300	19441420	7880	7880	7880	7880	0
162	20231106	162200	19441420	7880	7880	7880	7880	0
163	20231106	162100	19441420	7880	7880	7880	7880	0
164	20231106	162000	19441420	7880	7880	7880	7880	0
165	20231106	161900	19441420	7880	7880	7880	7880	0
166	20231106	161800	19441420	7880	7880	7880	7880	0
167	20231106	161700	19441420	7880	7880	7880	7880	0
168	20231106	161600	19441420	7880	7880	7880	7880	0
169	20231106	161500	19441420	7880	7880	7880	7880	0
170	20231106	161400	19441420	7880	7880	7880	7880	0
171	20231106	161300	19441420	7880	7880	7880	7880	0
172	20231106	161200	19441420	7880	7880	7880	7880	0
173	20231106	161100	19441420	7880	7880	7880	7880	0
174	20231106	161000	19441420	7880	7880	7880	7880	0
175	20231106	160900	19441420	7880	7880	7880	7880	0
176	20231106	160800	19441420	7880	7880	7880	7880	0
177	20231106	160700	19441420	7880	7880	7880	7880	0
178	20231106	160600	19441420	7880	7880	7880	7880	0
179	20231106	160500	19441420	7880	7880	7880	7880	0
180	20231106	160400	19441420	7880	7880	7880	7880	0
181	20231106	160300	19441420	7880	7880	7880	7880	0
182	20231106	160200	19441420	7880	7880	7880	7880	138
183	20231106	160100	19441420	7880	7880	7880	7880	0
184	20231106	160000	19441420	7880	7880	7880	7880	0
185	20231106	155900	19441420	7880	7880	7880	7880	0
186	20231106	155800	19441420	7880	7880	7880	7880	0
187	20231106	155700	19441420	7880	7880	7880	7880	0
188	20231106	155600	19441420	7880	7880	7880	7880	0
189	20231106	155500	19441420	7880	7880	7880	7880	0
190	20231106	155400	19441420	7880	7880	7880	7880	0
191	20231106	155300	19441420	7880	7880	7880	7880	0
192	20231106	155200	19441420	7880	7880	7880	7880	0
193	20231106	155100	19441420	7880	7880	7880	7880	0
194	20231106	155000	19441420	7880	7880	7880	7880	0
195	20231106	154900	19441420	7880	7880	7880	7880	0
196	20231106	154800	19441420	7880	7880	7880	7880	0
197	20231106	154700	19441420	7880	7880	7880	7880	0
198	20231106	154600	19441420	7880	7880	7880	7880	0
199	20231106	154500	19441420	7880	7880	7880	7880	0
200	20231106	154400	19441420	7880	7880	7880	7880	0
201	20231106	154300	19441420	7880	7880	7880	7880	0
202	20231106	154200	19441420	7880	7880	7880	7880	0
203	20231106	154100	19441420	7880	7880	7880	7880	0
204	20231106	154000	19441420	7880	7880	7880	7880	0
205	20231106	153900	19441420	7880	7880	7880	7880	0
206	20231106	153800	19441420	7880	7880	7880	7880	0
207	20231106	153700	19441420	7880	7880	7880	7880	0
208	20231106	153600	19441420	7880	7880	7880	7880	0
209	20231106	153500	19441420	7880	7880	7880	7880	0
210	20231106	153400	19441420	7880	7880	7880	7880	0
211	20231106	153300	19441420	7880	7880	7880	7880	0
212	20231106	153200	19441420	7880	7880	7880	7880	138
213	20231106	153100	19441420	7880	7880	7880	7880	0
214	20231106	153000	19441420	7880	7880	7880	7880	138
215	20231106	152900	18353980	7840	7840	7840	7840	0
216	20231106	152800	18353980	7840	7840	7840	7840	0
217	20231106	152700	18353980	7840	7840	7840	7840	0
218	20231106	152600	18353980	7840	7840	7840	7840	0
219	20231106	152500	18353980	7840	7840	7840	7840	0
220	20231106	152400	18353980	7840	7840	7840	7840	0
221	20231106	152300	18353980	7840	7840	7840	7840	0
222	20231106	152200	18353980	7840	7840	7840	7840	0
223	20231106	152100	18353980	7840	7840	7840	7840	0
224	20231106	152000	18353980	7840	7840	7840	7840	0
225	20231106	151900	18353980	7840	7860	7860	7840	6
226	20231106	151800	18306880	7860	7860	7860	7860	0
227	20231106	151700	18306880	7860	7860	7860	7860	1
228	20231106	151600	18299020	7860	7860	7860	7860	0
229	20231106	151500	18299020	7860	7860	7860	7860	0
230	20231106	151400	18299020	7860	7860	7860	7860	0
231	20231106	151300	18299020	7860	7860	7860	7860	2
232	20231106	151200	18283300	7870	7870	7870	7870	0
233	20231106	151100	18283300	7870	7870	7870	7870	0
234	20231106	151000	18283300	7870	7870	7870	7870	0
235	20231106	150900	18283300	7870	7870	7870	7870	0
236	20231106	150800	18283300	7870	7870	7870	7870	0
237	20231106	150700	18283300	7870	7870	7870	7870	0
238	20231106	150600	18283300	7870	7870	7870	7870	0
239	20231106	150500	18283300	7870	7870	7870	7870	0
240	20231106	150400	18283300	7870	7870	7870	7870	0
241	20231106	150300	18283300	7870	7870	7870	7870	0
242	20231106	150200	18283300	7870	7870	7870	7870	0
243	20231106	150100	18283300	7870	7870	7870	7870	0
244	20231106	150000	18283300	7870	7860	7870	7860	3
245	20231106	145900	18259700	7860	7860	7860	7860	1
246	20231106	145800	18251840	7840	7840	7840	7840	0
247	20231106	145700	18251840	7840	7840	7840	7840	0
248	20231106	145600	18251840	7840	7840	7840	7840	0
249	20231106	145500	18251840	7840	7840	7840	7840	0
250	20231106	145400	18251840	7840	7840	7840	7840	0
251	20231106	145300	18251840	7840	7840	7840	7840	0
252	20231106	145200	18251840	7840	7840	7840	7840	0
253	20231106	145100	18251840	7840	7840	7840	7840	0
254	20231106	145000	18251840	7840	7840	7840	7840	0
255	20231106	144900	18251840	7840	7840	7840	7840	0
256	20231106	144800	18251840	7840	7840	7840	7840	0
257	20231106	144700	18251840	7840	7840	7840	7840	0
258	20231106	144600	18251840	7840	7850	7850	7840	63
259	20231106	144500	17757820	7890	7890	7890	7890	0
260	20231106	144400	17757820	7890	7890	7890	7890	0
261	20231106	144300	17757820	7890	7890	7890	7890	0
262	20231106	144200	17757820	7890	7890	7890	7890	0
263	20231106	144100	17757820	7890	7890	7890	7890	0
264	20231106	144000	17757820	7890	7890	7890	7890	0
265	20231106	143900	17757820	7890	7890	7890	7890	0
266	20231106	143800	17757820	7890	7890	7890	7890	0
267	20231106	143700	17757820	7890	7890	7890	7890	0
268	20231106	143600	17757820	7890	7890	7890	7890	0
269	20231106	143500	17757820	7890	7890	7890	7890	0
270	20231106	143400	17757820	7890	7890	7890	7890	0
271	20231106	143300	17757820	7890	7890	7890	7890	1
272	20231106	143200	17749930	7850	7850	7850	7850	0
273	20231106	143100	17749930	7850	7850	7850	7850	0
274	20231106	143000	17749930	7850	7850	7850	7850	0
275	20231106	142900	17749930	7850	7850	7850	7850	0
276	20231106	142800	17749930	7850	7850	7850	7850	0
277	20231106	142700	17749930	7850	7850	7850	7850	0
278	20231106	142600	17749930	7850	7850	7850	7850	0
279	20231106	142500	17749930	7850	7850	7850	7850	0
280	20231106	142400	17749930	7850	7850	7850	7850	265
281	20231106	142300	15669680	7840	7840	7840	7840	0
282	20231106	142200	15669680	7840	7840	7840	7840	0
283	20231106	142100	15669680	7840	7840	7840	7840	0
284	20231106	142000	15669680	7840	7840	7840	7840	0
285	20231106	141900	15669680	7840	7870	7870	7840	1000
286	20231106	141800	7816060	7880	7880	7880	7880	0
287	20231106	141700	7816060	7880	7880	7880	7880	0
288	20231106	141600	7816060	7880	7880	7880	7880	0
289	20231106	141500	7816060	7880	7880	7880	7880	0
290	20231106	141400	7816060	7880	7880	7880	7880	0
291	20231106	141300	7816060	7880	7880	7880	7880	0
292	20231106	141200	7816060	7880	7880	7880	7880	0
293	20231106	141100	7816060	7880	7880	7880	7880	0
294	20231106	141000	7816060	7880	7880	7880	7880	0
295	20231106	140900	7816060	7880	7880	7880	7880	0
296	20231106	140800	7816060	7880	7880	7880	7880	1
297	20231106	140700	7808180	7870	7870	7870	7870	0
298	20231106	140600	7808180	7870	7870	7870	7870	0
299	20231106	140500	7808180	7870	7870	7870	7870	0
300	20231106	140400	7808180	7870	7870	7870	7870	101
301	20231106	140300	7013310	7870	7870	7870	7870	0
302	20231106	140200	7013310	7870	7870	7870	7870	2
303	20231106	140100	6997570	7870	7870	7870	7870	0
304	20231106	140000	6997570	7870	7870	7870	7870	0
305	20231106	135900	6997570	7870	7870	7870	7870	0
306	20231106	135800	6997570	7870	7870	7870	7870	0
307	20231106	135700	6997570	7870	7870	7870	7870	0
308	20231106	135600	6997570	7870	7870	7870	7870	0
309	20231106	135500	6997570	7870	7870	7870	7870	0
310	20231106	135400	6997570	7870	7870	7870	7870	0
311	20231106	135300	6997570	7870	7870	7870	7870	0
312	20231106	135200	6997570	7870	7870	7870	7870	0
313	20231106	135100	6997570	7870	7870	7870	7870	0
314	20231106	135000	6997570	7870	7870	7870	7870	0
315	20231106	134900	6997570	7870	7870	7870	7870	0
316	20231106	134800	6997570	7870	7870	7870	7870	0
317	20231106	134700	6997570	7870	7870	7870	7870	0
318	20231106	134600	6997570	7870	7870	7870	7870	0
319	20231106	134500	6997570	7870	7870	7870	7870	0
320	20231106	134400	6997570	7870	7870	7870	7870	0
321	20231106	134300	6997570	7870	7870	7870	7870	0
322	20231106	134200	6997570	7870	7870	7870	7870	0
323	20231106	134100	6997570	7870	7870	7870	7870	20
324	20231106	134000	6840170	7880	7880	7880	7880	2
325	20231106	133900	6824410	7880	7880	7880	7880	0
326	20231106	133800	6824410	7880	7880	7880	7880	0
327	20231106	133700	6824410	7880	7880	7880	7880	0
328	20231106	133600	6824410	7880	7880	7880	7880	0
329	20231106	133500	6824410	7880	7880	7880	7880	0
330	20231106	133400	6824410	7880	7880	7880	7880	0
331	20231106	133300	6824410	7880	7880	7880	7880	63
332	20231106	133200	6327970	7880	7880	7880	7880	0
333	20231106	133100	6327970	7880	7880	7880	7880	0
334	20231106	133000	6327970	7880	7880	7880	7880	0
335	20231106	132900	6327970	7880	7880	7880	7880	0
336	20231106	132800	6327970	7880	7880	7880	7880	127
337	20231106	132700	5327210	7870	7870	7870	7870	0
338	20231106	132600	5327210	7870	7870	7870	7870	0
339	20231106	132500	5327210	7870	7870	7870	7870	0
340	20231106	132400	5327210	7870	7870	7870	7870	0
341	20231106	132300	5327210	7870	7870	7870	7870	0
342	20231106	132200	5327210	7870	7870	7870	7870	0
343	20231106	132100	5327210	7870	7870	7870	7870	0
344	20231106	132000	5327210	7870	7870	7870	7870	0
345	20231106	131900	5327210	7870	7870	7870	7870	0
346	20231106	131800	5327210	7870	7870	7870	7870	1
347	20231106	131700	5319340	7880	7880	7880	7880	0
348	20231106	131600	5319340	7880	7880	7880	7880	0
349	20231106	131500	5319340	7880	7880	7880	7880	0
350	20231106	131400	5319340	7880	7880	7880	7880	0
351	20231106	131300	5319340	7880	7880	7880	7880	0
352	20231106	131200	5319340	7880	7880	7880	7880	0
353	20231106	131100	5319340	7880	7880	7880	7880	1
354	20231106	131000	5311460	7870	7870	7870	7870	0
355	20231106	130900	5311460	7870	7870	7870	7870	0
356	20231106	130800	5311460	7870	7870	7870	7870	0
357	20231106	130700	5311460	7870	7870	7870	7870	10
358	20231106	130600	5232760	7880	7880	7880	7880	0
359	20231106	130500	5232760	7880	7880	7880	7880	0
360	20231106	130400	5232760	7880	7880	7880	7880	0
361	20231106	130300	5232760	7880	7880	7880	7880	0
362	20231106	130200	5232760	7880	7880	7880	7880	0
363	20231106	130100	5232760	7880	7880	7880	7880	0
364	20231106	130000	5232760	7880	7880	7880	7880	0
365	20231106	125900	5232760	7880	7880	7880	7880	0
366	20231106	125800	5232760	7880	7880	7880	7880	0
367	20231106	125700	5232760	7880	7880	7880	7880	0
368	20231106	125600	5232760	7880	7880	7880	7880	0
369	20231106	125500	5232760	7880	7880	7880	7880	0
370	20231106	125400	5232760	7880	7880	7880	7880	0
371	20231106	125300	5232760	7880	7880	7880	7880	0
372	20231106	125200	5232760	7880	7880	7880	7880	0
373	20231106	125100	5232760	7880	7880	7880	7880	0
374	20231106	125000	5232760	7880	7880	7880	7880	0
375	20231106	124900	5232760	7880	7880	7880	7880	0
376	20231106	124800	5232760	7880	7880	7880	7880	0
377	20231106	124700	5232760	7880	7880	7880	7880	0
378	20231106	124600	5232760	7880	7880	7880	7880	0
379	20231106	124500	5232760	7880	7880	7880	7880	0
380	20231106	124400	5232760	7880	7880	7880	7880	0
381	20231106	124300	5232760	7880	7880	7880	7880	0
382	20231106	124200	5232760	7880	7880	7880	7880	0
383	20231106	124100	5232760	7880	7880	7880	7880	0
384	20231106	124000	5232760	7880	7870	7880	7870	9
385	20231106	123900	5161920	7890	7890	7890	7890	0
386	20231106	123800	5161920	7890	7890	7890	7890	0
387	20231106	123700	5161920	7890	7890	7890	7890	0
388	20231106	123600	5161920	7890	7890	7890	7890	0
389	20231106	123500	5161920	7890	7890	7890	7890	0
390	20231106	123400	5161920	7890	7890	7890	7890	0
391	20231106	123300	5161920	7890	7890	7890	7890	0
392	20231106	123200	5161920	7890	7890	7890	7890	0
393	20231106	123100	5161920	7890	7890	7890	7890	0
394	20231106	123000	5161920	7890	7890	7890	7890	0
395	20231106	122900	5161920	7890	7890	7890	7890	0
396	20231106	122800	5161920	7890	7890	7890	7890	0
397	20231106	122700	5161920	7890	7890	7890	7890	0
398	20231106	122600	5161920	7890	7890	7890	7890	0
399	20231106	122500	5161920	7890	7890	7890	7890	0
400	20231106	122400	5161920	7890	7890	7890	7890	0
401	20231106	122300	5161920	7890	7890	7890	7890	0
402	20231106	122200	5161920	7890	7890	7890	7890	0
403	20231106	122100	5161920	7890	7890	7890	7890	0
404	20231106	122000	5161920	7890	7890	7890	7890	10
405	20231106	121900	5083020	7890	7890	7890	7890	0
406	20231106	121800	5083020	7890	7890	7890	7890	0
407	20231106	121700	5083020	7890	7890	7890	7890	0
408	20231106	121600	5083020	7890	7890	7890	7890	0
409	20231106	121500	5083020	7890	7890	7890	7890	0
410	20231106	121400	5083020	7890	7890	7890	7890	0
411	20231106	121300	5083020	7890	7890	7890	7890	0
412	20231106	121200	5083020	7890	7890	7890	7890	0
413	20231106	121100	5083020	7890	7890	7890	7890	10
414	20231106	121000	5004120	7890	7890	7890	7890	0
415	20231106	120900	5004120	7890	7890	7890	7890	0
416	20231106	120800	5004120	7890	7890	7890	7890	0
417	20231106	120700	5004120	7890	7890	7890	7890	0
418	20231106	120600	5004120	7890	7890	7890	7890	0
419	20231106	120500	5004120	7890	7890	7890	7890	0
420	20231106	120400	5004120	7890	7890	7890	7890	30
421	20231106	120300	4767420	7890	7890	7890	7890	0
422	20231106	120200	4767420	7890	7890	7890	7890	0
423	20231106	120100	4767420	7890	7890	7890	7890	0
424	20231106	120000	4767420	7890	7890	7890	7890	0
425	20231106	115900	4767420	7890	7890	7890	7890	0
426	20231106	115800	4767420	7890	7890	7890	7890	0
427	20231106	115700	4767420	7890	7890	7890	7890	0
428	20231106	115600	4767420	7890	7890	7890	7890	0
429	20231106	115500	4767420	7890	7890	7890	7890	0
430	20231106	115400	4767420	7890	7890	7890	7890	0
431	20231106	115300	4767420	7890	7890	7890	7890	1
432	20231106	115200	4759530	7890	7890	7890	7890	0
433	20231106	115100	4759530	7890	7890	7890	7890	0
434	20231106	115000	4759530	7890	7890	7890	7890	20
435	20231106	114900	4601730	7890	7890	7890	7890	0
436	20231106	114800	4601730	7890	7890	7890	7890	0
437	20231106	114700	4601730	7890	7890	7890	7890	0
438	20231106	114600	4601730	7890	7890	7890	7890	0
439	20231106	114500	4601730	7890	7890	7890	7890	0
440	20231106	114400	4601730	7890	7890	7890	7890	0
441	20231106	114300	4601730	7890	7890	7890	7890	0
442	20231106	114200	4601730	7890	7890	7890	7890	0
443	20231106	114100	4601730	7890	7890	7890	7890	0
444	20231106	114000	4601730	7890	7890	7890	7890	0
445	20231106	113900	4601730	7890	7890	7890	7890	0
446	20231106	113800	4601730	7890	7890	7890	7890	0
447	20231106	113700	4601730	7890	7890	7890	7890	0
448	20231106	113600	4601730	7890	7890	7890	7890	0
449	20231106	113500	4601730	7890	7890	7890	7890	0
450	20231106	113400	4601730	7890	7890	7890	7890	0
451	20231106	113300	4601730	7890	7890	7890	7890	0
452	20231106	113200	4601730	7890	7890	7890	7890	0
453	20231106	113100	4601730	7890	7890	7890	7890	0
454	20231106	113000	4601730	7890	7890	7890	7890	0
455	20231106	112900	4601730	7890	7890	7890	7890	0
456	20231106	112800	4601730	7890	7890	7890	7890	0
457	20231106	112700	4601730	7890	7890	7890	7890	0
458	20231106	112600	4601730	7890	7890	7890	7890	0
459	20231106	112500	4601730	7890	7890	7890	7890	0
460	20231106	112400	4601730	7890	7890	7890	7890	0
461	20231106	112300	4601730	7890	7890	7890	7890	0
462	20231106	112200	4601730	7890	7890	7890	7890	0
463	20231106	112100	4601730	7890	7890	7890	7890	0
464	20231106	112000	4601730	7890	7890	7890	7890	0
465	20231106	111900	4601730	7890	7890	7890	7890	0
466	20231106	111800	4601730	7890	7890	7890	7890	0
467	20231106	111700	4601730	7890	7890	7890	7890	0
468	20231106	111600	4601730	7890	7890	7890	7890	0
469	20231106	111500	4601730	7890	7890	7890	7890	0
470	20231106	111400	4601730	7890	7890	7890	7890	0
471	20231106	111300	4601730	7890	7890	7890	7890	0
472	20231106	111200	4601730	7890	7890	7890	7890	0
473	20231106	111100	4601730	7890	7890	7890	7890	0
474	20231106	111000	4601730	7890	7880	7890	7880	2
475	20231106	110900	4585960	7860	7860	7860	7860	12
476	20231106	110800	4491640	7860	7860	7860	7860	0
477	20231106	110700	4491640	7860	7890	7890	7860	18
478	20231106	110600	4349970	7900	7900	7900	7900	0
479	20231106	110500	4349970	7900	7900	7900	7900	0
480	20231106	110400	4349970	7900	7900	7900	7900	25
481	20231106	110300	4152470	7910	7910	7910	7910	0
482	20231106	110200	4152470	7910	7920	7920	7910	257
483	20231106	110100	2119570	7960	7960	7960	7960	0
484	20231106	110000	2119570	7960	7960	7960	7960	0
485	20231106	105900	2119570	7960	7960	7960	7960	0
486	20231106	105800	2119570	7960	7960	7960	7960	0
487	20231106	105700	2119570	7960	7960	7960	7960	0
488	20231106	105600	2119570	7960	7960	7960	7960	0
489	20231106	105500	2119570	7960	7960	7960	7960	0
490	20231106	105400	2119570	7960	7960	7960	7960	1
491	20231106	105300	2111610	7930	7930	7930	7930	0
492	20231106	105200	2111610	7930	7930	7930	7930	0
493	20231106	105100	2111610	7930	7930	7930	7930	1
494	20231106	105000	2103680	7940	7940	7940	7940	1
495	20231106	104900	2095740	7950	7950	7960	7950	4
496	20231106	104800	2063920	7910	7900	7910	7900	40
497	20231106	104700	1747910	7900	7900	7900	7900	2
498	20231106	104600	1732110	7890	7890	7890	7890	0
499	20231106	104500	1732110	7890	7890	7890	7890	0
500	20231106	104400	1732110	7890	7890	7890	7890	0
501	20231106	104300	1732110	7890	7890	7890	7890	0
502	20231106	104200	1732110	7890	7890	7890	7890	0
503	20231106	104100	1732110	7890	7890	7890	7890	1
504	20231106	104000	1724220	7880	7880	7880	7880	1
505	20231106	103900	1716340	7860	7860	7860	7860	0
506	20231106	103800	1716340	7860	7860	7860	7860	0
507	20231106	103700	1716340	7860	7860	7860	7860	0
508	20231106	103600	1716340	7860	7860	7860	7860	0
509	20231106	103500	1716340	7860	7860	7860	7860	0
510	20231106	103400	1716340	7860	7860	7860	7860	4
511	20231106	103300	1684900	7860	7860	7860	7860	0
512	20231106	103200	1684900	7860	7890	7890	7860	50
513	20231106	103100	1291750	7900	7900	7900	7900	0
514	20231106	103000	1291750	7900	7900	7900	7900	0
515	20231106	102900	1291750	7900	7900	7900	7900	0
516	20231106	102800	1291750	7900	7900	7900	7900	1
517	20231106	102700	1283850	7890	7890	7890	7890	0
518	20231106	102600	1283850	7890	7890	7890	7890	0
519	20231106	102500	1283850	7890	7900	7900	7890	2
520	20231106	102400	1268060	7910	7910	7910	7910	0
521	20231106	102300	1268060	7910	7910	7910	7910	0
522	20231106	102200	1268060	7910	7910	7910	7910	0
523	20231106	102100	1268060	7910	7910	7910	7910	0
524	20231106	102000	1268060	7910	7910	7910	7910	0
525	20231106	101900	1268060	7910	7910	7910	7910	0
526	20231106	101800	1268060	7910	7910	7910	7910	0
527	20231106	101700	1268060	7910	7910	7910	7910	0
528	20231106	101600	1268060	7910	7910	7910	7910	0
529	20231106	101500	1268060	7910	7910	7910	7910	0
530	20231106	101400	1268060	7910	7900	7910	7900	3
531	20231106	101300	1244350	7910	7910	7910	7910	0
532	20231106	101200	1244350	7910	7910	7910	7910	0
533	20231106	101100	1244350	7910	7910	7910	7910	0
534	20231106	101000	1244350	7910	7910	7910	7910	0
535	20231106	100900	1244350	7910	7910	7910	7910	0
536	20231106	100800	1244350	7910	7910	7910	7910	0
537	20231106	100700	1244350	7910	7910	7910	7910	0
538	20231106	100600	1244350	7910	7910	7910	7910	2
539	20231106	100500	1228530	7890	7890	7890	7890	0
540	20231106	100400	1228530	7890	7890	7890	7890	0
541	20231106	100300	1228530	7890	7890	7890	7890	1
542	20231106	100200	1220640	7890	7890	7890	7890	0
543	20231106	100100	1220640	7890	7890	7890	7890	1
544	20231106	100000	1212750	7900	7900	7900	7900	0
545	20231106	095900	1212750	7900	7900	7900	7900	0
546	20231106	095800	1212750	7900	7900	7900	7900	0
547	20231106	095700	1212750	7900	7900	7900	7900	0
548	20231106	095600	1212750	7900	7900	7900	7900	3
549	20231106	095500	1189050	7900	7900	7900	7900	0
550	20231106	095400	1189050	7900	7900	7900	7900	0
551	20231106	095300	1189050	7900	7900	7900	7900	0
552	20231106	095200	1189050	7900	7900	7900	7900	1
553	20231106	095100	1181150	7900	7900	7900	7900	1
554	20231106	095000	1173250	7900	7900	7900	7900	36
555	20231106	094900	888850	7900	7900	7900	7900	0
556	20231106	094800	888850	7900	7900	7900	7900	2
557	20231106	094700	873050	7890	7890	7890	7890	0
558	20231106	094600	873050	7890	7890	7890	7890	0
559	20231106	094500	873050	7890	7890	7890	7890	0
560	20231106	094400	873050	7890	7890	7890	7890	0
561	20231106	094300	873050	7890	7890	7890	7890	0
562	20231106	094200	873050	7890	7890	7890	7890	0
563	20231106	094100	873050	7890	7890	7890	7890	1
564	20231106	094000	865160	7890	7890	7890	7890	0
565	20231106	093900	865160	7890	7890	7890	7890	0
566	20231106	093800	865160	7890	7890	7890	7890	1
567	20231106	093700	857270	7890	7890	7890	7890	0
568	20231106	093600	857270	7890	7890	7890	7890	1
569	20231106	093500	849380	7860	7860	7860	7860	0
570	20231106	093400	849380	7860	7860	7860	7860	0
571	20231106	093300	849380	7860	7860	7860	7860	0
572	20231106	093200	849380	7860	7860	7860	7860	0
573	20231106	093100	849380	7860	7860	7860	7860	0
574	20231106	093000	849380	7860	7860	7860	7860	0
575	20231106	092900	849380	7860	7860	7860	7860	0
576	20231106	092800	849380	7860	7860	7860	7860	30
577	20231106	092700	613580	7860	7860	7860	7860	0
578	20231106	092600	613580	7860	7860	7860	7860	0
579	20231106	092500	613580	7860	7860	7860	7860	0
580	20231106	092400	613580	7860	7880	7880	7860	68
581	20231106	092300	79030	7890	7890	7890	7890	2
582	20231106	092200	63250	7900	7900	7900	7900	0
583	20231106	092100	63250	7900	7900	7900	7900	0
584	20231106	092000	63250	7900	7900	7900	7900	0
585	20231106	091900	63250	7900	7900	7900	7900	0
586	20231106	091800	63250	7900	7900	7900	7900	0
587	20231106	091700	63250	7900	7900	7900	7900	0
588	20231106	091600	63250	7900	7900	7900	7900	0
589	20231106	091500	63250	7900	7900	7900	7900	0
590	20231106	091400	63250	7900	7900	7900	7900	0
591	20231106	091300	63250	7900	7900	7900	7900	0
592	20231106	091200	63250	7900	7900	7900	7900	0
593	20231106	091100	63250	7900	7900	7900	7900	0
594	20231106	091000	63250	7900	7900	7900	7900	3
595	20231106	090900	39550	7900	7900	7900	7900	1
596	20231106	090800	31650	7900	7970	7970	7900	3
597	20231106	090700	7870	7870	7870	7870	7870	0
598	20231106	090600	7870	7870	7870	7870	7870	0
599	20231106	090500	7870	7870	7870	7870	7870	1
600	20231106	090400	0	7850	7850	7850	7850	0
601	20231106	090300	0	7850	7850	7850	7850	0
602	20231106	090200	0	7850	7850	7850	7850	0
603	20231106	090100	0	7850	7850	7850	7850	0
604	20231106	090000	0	7850	7850	7850	7850	0