KissMeData/005670/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184500	51553930	4750	4750	4750	4750	205
3	20231102	184400	51553930	4750	4750	4750	4750	0
4	20231102	184300	51553930	4750	4750	4750	4750	0
5	20231102	184200	51553930	4750	4750	4750	4750	0
6	20231102	184100	51553930	4750	4750	4750	4750	0
7	20231102	184000	51553930	4750	4750	4750	4750	0
8	20231102	183900	51553930	4750	4750	4750	4750	0
9	20231102	183800	51553930	4750	4750	4750	4750	0
10	20231102	183700	51553930	4750	4750	4750	4750	0
11	20231102	183600	51553930	4750	4750	4750	4750	0
12	20231102	183500	51553930	4750	4750	4750	4750	0
13	20231102	183400	51553930	4750	4750	4750	4750	0
14	20231102	183300	51553930	4750	4750	4750	4750	0
15	20231102	183200	51553930	4750	4750	4750	4750	0
16	20231102	183100	51553930	4750	4750	4750	4750	0
17	20231102	183000	51553930	4750	4750	4750	4750	0
18	20231102	182900	51553930	4750	4750	4750	4750	0
19	20231102	182800	51553930	4750	4750	4750	4750	0
20	20231102	182700	51553930	4750	4750	4750	4750	0
21	20231102	182600	51553930	4750	4750	4750	4750	0
22	20231102	182500	51553930	4750	4750	4750	4750	0
23	20231102	182400	51553930	4750	4750	4750	4750	0
24	20231102	182300	51553930	4750	4750	4750	4750	0
25	20231102	182200	51553930	4750	4750	4750	4750	0
26	20231102	182100	51553930	4750	4750	4750	4750	0
27	20231102	182000	51553930	4750	4750	4750	4750	0
28	20231102	181900	51553930	4750	4750	4750	4750	0
29	20231102	181800	51553930	4750	4750	4750	4750	0
30	20231102	181700	51553930	4750	4750	4750	4750	0
31	20231102	181600	51553930	4750	4750	4750	4750	0
32	20231102	181500	51553930	4750	4750	4750	4750	205
33	20231102	181400	51553930	4750	4750	4750	4750	0
34	20231102	181300	51553930	4750	4750	4750	4750	0
35	20231102	181200	51553930	4750	4750	4750	4750	0
36	20231102	181100	51553930	4750	4750	4750	4750	0
37	20231102	181000	51553930	4750	4750	4750	4750	0
38	20231102	180900	51553930	4750	4750	4750	4750	0
39	20231102	180800	51553930	4750	4750	4750	4750	0
40	20231102	180700	51553930	4750	4750	4750	4750	0
41	20231102	180600	51553930	4750	4750	4750	4750	0
42	20231102	180500	51553930	4750	4750	4750	4750	0
43	20231102	180400	51553930	4750	4750	4750	4750	0
44	20231102	180300	51553930	4750	4750	4750	4750	0
45	20231102	180200	51553930	4750	4750	4750	4750	0
46	20231102	180100	51553930	4750	4750	4750	4750	0
47	20231102	180000	51553930	4750	4750	4750	4750	0
48	20231102	175900	51553930	4750	4750	4750	4750	0
49	20231102	175800	51553930	4750	4750	4750	4750	0
50	20231102	175700	51553930	4750	4750	4750	4750	0
51	20231102	175600	51553930	4750	4750	4750	4750	0
52	20231102	175500	51553930	4750	4750	4750	4750	0
53	20231102	175400	51553930	4750	4750	4750	4750	0
54	20231102	175300	51553930	4750	4750	4750	4750	0
55	20231102	175200	51553930	4750	4750	4750	4750	0
56	20231102	175100	51553930	4750	4750	4750	4750	0
57	20231102	175000	51553930	4750	4750	4750	4750	0
58	20231102	174900	51553930	4750	4750	4750	4750	0
59	20231102	174800	51553930	4750	4750	4750	4750	0
60	20231102	174700	51553930	4750	4750	4750	4750	0
61	20231102	174600	51553930	4750	4750	4750	4750	0
62	20231102	174500	51553930	4750	4750	4750	4750	205
63	20231102	174400	51553930	4750	4750	4750	4750	0
64	20231102	174300	51553930	4750	4750	4750	4750	0
65	20231102	174200	51553930	4750	4750	4750	4750	0
66	20231102	174100	51553930	4750	4750	4750	4750	0
67	20231102	174000	51553930	4750	4750	4750	4750	0
68	20231102	173900	51553930	4750	4750	4750	4750	0
69	20231102	173800	51553930	4750	4750	4750	4750	0
70	20231102	173700	51553930	4750	4750	4750	4750	0
71	20231102	173600	51553930	4750	4750	4750	4750	0
72	20231102	173500	51553930	4750	4750	4750	4750	0
73	20231102	173400	51553930	4750	4750	4750	4750	0
74	20231102	173300	51553930	4750	4750	4750	4750	0
75	20231102	173200	51553930	4750	4750	4750	4750	0
76	20231102	173100	51553930	4750	4750	4750	4750	0
77	20231102	173000	51553930	4750	4750	4750	4750	0
78	20231102	172900	51553930	4750	4750	4750	4750	0
79	20231102	172800	51553930	4750	4750	4750	4750	0
80	20231102	172700	51553930	4750	4750	4750	4750	0
81	20231102	172600	51553930	4750	4750	4750	4750	0
82	20231102	172500	51553930	4750	4750	4750	4750	0
83	20231102	172400	51553930	4750	4750	4750	4750	0
84	20231102	172300	51553930	4750	4750	4750	4750	0
85	20231102	172200	51553930	4750	4750	4750	4750	0
86	20231102	172100	51553930	4750	4750	4750	4750	0
87	20231102	172000	51553930	4750	4750	4750	4750	0
88	20231102	171900	51553930	4750	4750	4750	4750	0
89	20231102	171800	51553930	4750	4750	4750	4750	0
90	20231102	171700	51553930	4750	4750	4750	4750	0
91	20231102	171600	51553930	4750	4750	4750	4750	0
92	20231102	171500	51553930	4750	4750	4750	4750	205
93	20231102	171400	51553930	4750	4750	4750	4750	0
94	20231102	171300	51553930	4750	4750	4750	4750	0
95	20231102	171200	51553930	4750	4750	4750	4750	0
96	20231102	171100	51553930	4750	4750	4750	4750	0
97	20231102	171000	51553930	4750	4750	4750	4750	0
98	20231102	170900	51553930	4750	4750	4750	4750	0
99	20231102	170800	51553930	4750	4750	4750	4750	0
100	20231102	170700	51553930	4750	4750	4750	4750	0
101	20231102	170600	51553930	4750	4750	4750	4750	0
102	20231102	170500	51553930	4750	4750	4750	4750	0
103	20231102	170400	51553930	4750	4750	4750	4750	0
104	20231102	170300	51553930	4750	4750	4750	4750	0
105	20231102	170200	51553930	4750	4750	4750	4750	0
106	20231102	170100	51553930	4750	4750	4750	4750	0
107	20231102	170000	51553930	4750	4750	4750	4750	0
108	20231102	165900	51553930	4750	4750	4750	4750	0
109	20231102	165800	51553930	4750	4750	4750	4750	0
110	20231102	165700	51553930	4750	4750	4750	4750	0
111	20231102	165600	51553930	4750	4750	4750	4750	0
112	20231102	165500	51553930	4750	4750	4750	4750	0
113	20231102	165400	51553930	4750	4750	4750	4750	0
114	20231102	165300	51553930	4750	4750	4750	4750	0
115	20231102	165200	51553930	4750	4750	4750	4750	0
116	20231102	165100	51553930	4750	4750	4750	4750	0
117	20231102	165000	51553930	4750	4750	4750	4750	0
118	20231102	164900	51553930	4750	4750	4750	4750	0
119	20231102	164800	51553930	4750	4750	4750	4750	0
120	20231102	164700	51553930	4750	4750	4750	4750	0
121	20231102	164600	51553930	4750	4750	4750	4750	0
122	20231102	164500	51553930	4750	4750	4750	4750	205
123	20231102	164400	51553930	4750	4750	4750	4750	0
124	20231102	164300	51553930	4750	4750	4750	4750	0
125	20231102	164200	51553930	4750	4750	4750	4750	0
126	20231102	164100	51553930	4750	4750	4750	4750	0
127	20231102	164000	51553930	4750	4750	4750	4750	0
128	20231102	163900	51553930	4750	4750	4750	4750	0
129	20231102	163800	51553930	4750	4750	4750	4750	0
130	20231102	163700	51553930	4750	4750	4750	4750	0
131	20231102	163600	51553930	4750	4750	4750	4750	0
132	20231102	163500	51553930	4750	4750	4750	4750	0
133	20231102	163400	51553930	4750	4750	4750	4750	0
134	20231102	163300	51553930	4750	4750	4750	4750	0
135	20231102	163200	51553930	4750	4750	4750	4750	0
136	20231102	163100	51553930	4750	4750	4750	4750	0
137	20231102	163000	51553930	4750	4750	4750	4750	0
138	20231102	162900	51553930	4750	4750	4750	4750	0
139	20231102	162800	51553930	4750	4750	4750	4750	0
140	20231102	162700	51553930	4750	4750	4750	4750	0
141	20231102	162600	51553930	4750	4750	4750	4750	0
142	20231102	162500	51553930	4750	4750	4750	4750	0
143	20231102	162400	51553930	4750	4750	4750	4750	0
144	20231102	162300	51553930	4750	4750	4750	4750	0
145	20231102	162200	51553930	4750	4750	4750	4750	0
146	20231102	162100	51553930	4750	4750	4750	4750	0
147	20231102	162000	51553930	4750	4750	4750	4750	0
148	20231102	161900	51553930	4750	4750	4750	4750	0
149	20231102	161800	51553930	4750	4750	4750	4750	0
150	20231102	161700	51553930	4750	4750	4750	4750	0
151	20231102	161600	51553930	4750	4750	4750	4750	0
152	20231102	161500	51553930	4750	4750	4750	4750	205
153	20231102	161400	51553930	4750	4750	4750	4750	0
154	20231102	161300	51553930	4750	4750	4750	4750	0
155	20231102	161200	51553930	4750	4750	4750	4750	0
156	20231102	161100	51553930	4750	4750	4750	4750	0
157	20231102	161000	51553930	4750	4750	4750	4750	0
158	20231102	160900	51553930	4750	4750	4750	4750	0
159	20231102	160800	51553930	4750	4750	4750	4750	0
160	20231102	160700	51553930	4750	4750	4750	4750	0
161	20231102	160600	51553930	4750	4750	4750	4750	0
162	20231102	160500	51553930	4750	4750	4750	4750	0
163	20231102	160400	51553930	4750	4750	4750	4750	0
164	20231102	160300	51553930	4750	4750	4750	4750	0
165	20231102	160200	51553930	4750	4750	4750	4750	0
166	20231102	160100	51553930	4750	4750	4750	4750	0
167	20231102	160000	51553930	4750	4750	4750	4750	0
168	20231102	155900	51553930	4750	4750	4750	4750	0
169	20231102	155800	51553930	4750	4750	4750	4750	0
170	20231102	155700	51553930	4750	4750	4750	4750	0
171	20231102	155600	51553930	4750	4750	4750	4750	0
172	20231102	155500	51553930	4750	4750	4750	4750	0
173	20231102	155400	51553930	4750	4750	4750	4750	0
174	20231102	155300	51553930	4750	4750	4750	4750	0
175	20231102	155200	51553930	4750	4750	4750	4750	0
176	20231102	155100	51553930	4750	4750	4750	4750	0
177	20231102	155000	51553930	4750	4750	4750	4750	0
178	20231102	154900	51553930	4750	4750	4750	4750	0
179	20231102	154800	51553930	4750	4750	4750	4750	0
180	20231102	154700	51553930	4750	4750	4750	4750	0
181	20231102	154600	51553930	4750	4750	4750	4750	0
182	20231102	154500	51553930	4750	4750	4750	4750	205
183	20231102	154400	51553930	4750	4750	4750	4750	0
184	20231102	154300	51553930	4750	4750	4750	4750	0
185	20231102	154200	51553930	4750	4750	4750	4750	0
186	20231102	154100	51553930	4750	4750	4750	4750	0
187	20231102	154000	51553930	4750	4750	4750	4750	0
188	20231102	153900	51553930	4750	4750	4750	4750	0
189	20231102	153800	51553930	4750	4750	4750	4750	0
190	20231102	153700	51553930	4750	4750	4750	4750	0
191	20231102	153600	51553930	4750	4750	4750	4750	0
192	20231102	153500	51553930	4750	4750	4750	4750	0
193	20231102	153400	51553930	4750	4750	4750	4750	0
194	20231102	153300	51553930	4750	4750	4750	4750	0
195	20231102	153200	51553930	4750	4750	4750	4750	0
196	20231102	153100	51553930	4750	4750	4750	4750	0
197	20231102	153000	51553930	4750	4750	4750	4750	205
198	20231102	152900	50580180	4750	4750	4750	4750	0
199	20231102	152800	50580180	4750	4750	4750	4750	0
200	20231102	152700	50580180	4750	4750	4750	4750	0
201	20231102	152600	50580180	4750	4750	4750	4750	0
202	20231102	152500	50580180	4750	4750	4750	4750	0
203	20231102	152400	50580180	4750	4750	4750	4750	0
204	20231102	152300	50580180	4750	4750	4750	4750	0
205	20231102	152200	50580180	4750	4750	4750	4750	0
206	20231102	152100	50580180	4750	4750	4750	4750	0
207	20231102	152000	50580180	4750	4750	4750	4750	0
208	20231102	151900	50580180	4750	4750	4750	4750	2000
209	20231102	151800	41080180	4750	4750	4750	4750	100
210	20231102	151700	40605180	4750	4750	4750	4750	0
211	20231102	151600	40605180	4750	4750	4750	4750	0
212	20231102	151500	40605180	4750	4750	4750	4750	2000
213	20231102	151400	31105180	4750	4750	4750	4750	0
214	20231102	151300	31105180	4750	4750	4750	4750	0
215	20231102	151200	31105180	4750	4750	4750	4750	0
216	20231102	151100	31105180	4750	4750	4750	4750	0
217	20231102	151000	31105180	4750	4750	4750	4750	0
218	20231102	150900	31105180	4750	4750	4750	4750	0
219	20231102	150800	31105180	4750	4750	4750	4750	0
220	20231102	150700	31105180	4750	4750	4750	4750	0
221	20231102	150600	31105180	4750	4750	4750	4750	0
222	20231102	150500	31105180	4750	4750	4750	4750	0
223	20231102	150400	31105180	4750	4750	4750	4750	0
224	20231102	150300	31105180	4750	4750	4750	4750	1
225	20231102	150200	31100430	4750	4750	4750	4750	0
226	20231102	150100	31100430	4750	4750	4750	4750	0
227	20231102	150000	31100430	4750	4750	4750	4750	0
228	20231102	145900	31100430	4750	4750	4750	4750	0
229	20231102	145800	31100430	4750	4750	4750	4750	0
230	20231102	145700	31100430	4750	4750	4750	4750	0
231	20231102	145600	31100430	4750	4750	4750	4750	0
232	20231102	145500	31100430	4750	4750	4750	4750	0
233	20231102	145400	31100430	4750	4750	4750	4750	0
234	20231102	145300	31100430	4750	4750	4750	4750	0
235	20231102	145200	31100430	4750	4750	4750	4750	0
236	20231102	145100	31100430	4750	4750	4750	4750	0
237	20231102	145000	31100430	4750	4750	4750	4750	0
238	20231102	144900	31100430	4750	4750	4750	4750	0
239	20231102	144800	31100430	4750	4750	4750	4750	0
240	20231102	144700	31100430	4750	4750	4750	4750	0
241	20231102	144600	31100430	4750	4735	4750	4735	581
242	20231102	144500	28344625	4730	4730	4730	4730	821
243	20231102	144400	24461295	4730	4730	4730	4730	0
244	20231102	144300	24461295	4730	4730	4730	4730	0
245	20231102	144200	24461295	4730	4730	4730	4730	0
246	20231102	144100	24461295	4730	4730	4730	4730	0
247	20231102	144000	24461295	4730	4730	4730	4730	0
248	20231102	143900	24461295	4730	4730	4730	4730	0
249	20231102	143800	24461295	4730	4730	4730	4730	0
250	20231102	143700	24461295	4730	4730	4730	4730	0
251	20231102	143600	24461295	4730	4730	4730	4730	0
252	20231102	143500	24461295	4730	4730	4730	4730	0
253	20231102	143400	24461295	4730	4730	4730	4730	0
254	20231102	143300	24461295	4730	4730	4730	4730	0
255	20231102	143200	24461295	4730	4730	4730	4730	0
256	20231102	143100	24461295	4730	4730	4730	4730	0
257	20231102	143000	24461295	4730	4730	4730	4730	0
258	20231102	142900	24461295	4730	4730	4730	4730	0
259	20231102	142800	24461295	4730	4730	4730	4730	0
260	20231102	142700	24461295	4730	4730	4730	4730	0
261	20231102	142600	24461295	4730	4730	4730	4730	0
262	20231102	142500	24461295	4730	4730	4730	4730	0
263	20231102	142400	24461295	4730	4730	4730	4730	0
264	20231102	142300	24461295	4730	4730	4730	4730	0
265	20231102	142200	24461295	4730	4730	4730	4730	0
266	20231102	142100	24461295	4730	4730	4730	4730	0
267	20231102	142000	24461295	4730	4730	4730	4730	0
268	20231102	141900	24461295	4730	4730	4730	4730	0
269	20231102	141800	24461295	4730	4730	4730	4730	0
270	20231102	141700	24461295	4730	4730	4730	4730	0
271	20231102	141600	24461295	4730	4730	4730	4730	78
272	20231102	141500	24092355	4730	4730	4730	4730	0
273	20231102	141400	24092355	4730	4730	4730	4730	0
274	20231102	141300	24092355	4730	4730	4730	4730	0
275	20231102	141200	24092355	4730	4730	4730	4730	0
276	20231102	141100	24092355	4730	4730	4730	4730	0
277	20231102	141000	24092355	4730	4730	4730	4730	0
278	20231102	140900	24092355	4730	4730	4730	4730	0
279	20231102	140800	24092355	4730	4730	4730	4730	82
280	20231102	140700	23704495	4730	4730	4730	4730	0
281	20231102	140600	23704495	4730	4730	4730	4730	94
282	20231102	140500	23259875	4730	4730	4730	4730	340
283	20231102	140400	21651675	4740	4740	4740	4740	0
284	20231102	140300	21651675	4740	4740	4740	4740	0
285	20231102	140200	21651675	4740	4740	4740	4740	0
286	20231102	140100	21651675	4740	4740	4740	4740	0
287	20231102	140000	21651675	4740	4740	4740	4740	0
288	20231102	135900	21651675	4740	4740	4740	4740	0
289	20231102	135800	21651675	4740	4740	4740	4740	0
290	20231102	135700	21651675	4740	4740	4740	4735	3
291	20231102	135600	21637460	4735	4735	4735	4735	0
292	20231102	135500	21637460	4735	4735	4735	4735	80
293	20231102	135400	21258660	4740	4740	4740	4740	0
294	20231102	135300	21258660	4740	4740	4740	4740	0
295	20231102	135200	21258660	4740	4740	4740	4740	0
296	20231102	135100	21258660	4740	4740	4740	4740	500
297	20231102	135000	18888660	4740	4740	4740	4740	0
298	20231102	134900	18888660	4740	4740	4740	4740	0
299	20231102	134800	18888660	4740	4740	4740	4740	0
300	20231102	134700	18888660	4740	4740	4740	4740	0
301	20231102	134600	18888660	4740	4740	4740	4740	1
302	20231102	134500	18883920	4740	4740	4740	4740	0
303	20231102	134400	18883920	4740	4740	4740	4740	0
304	20231102	134300	18883920	4740	4740	4740	4740	0
305	20231102	134200	18883920	4740	4740	4740	4740	0
306	20231102	134100	18883920	4740	4740	4740	4740	0
307	20231102	134000	18883920	4740	4740	4740	4740	310
308	20231102	133900	17414520	4750	4750	4750	4750	0
309	20231102	133800	17414520	4750	4750	4750	4750	1
310	20231102	133700	17409770	4740	4740	4740	4740	0
311	20231102	133600	17409770	4740	4740	4740	4740	0
312	20231102	133500	17409770	4740	4740	4740	4740	10
313	20231102	133400	17362370	4750	4750	4750	4750	1
314	20231102	133300	17357620	4740	4740	4740	4740	0
315	20231102	133200	17357620	4740	4740	4740	4740	0
316	20231102	133100	17357620	4740	4740	4740	4740	0
317	20231102	133000	17357620	4740	4740	4740	4740	0
318	20231102	132900	17357620	4740	4740	4740	4740	86
319	20231102	132800	16949980	4750	4750	4750	4750	0
320	20231102	132700	16949980	4750	4750	4750	4750	0
321	20231102	132600	16949980	4750	4750	4750	4750	0
322	20231102	132500	16949980	4750	4750	4750	4750	0
323	20231102	132400	16949980	4750	4750	4750	4750	0
324	20231102	132300	16949980	4750	4750	4750	4750	0
325	20231102	132200	16949980	4750	4750	4750	4750	0
326	20231102	132100	16949980	4750	4750	4750	4750	0
327	20231102	132000	16949980	4750	4750	4750	4750	0
328	20231102	131900	16949980	4750	4750	4750	4750	0
329	20231102	131800	16949980	4750	4750	4750	4750	0
330	20231102	131700	16949980	4750	4750	4750	4750	0
331	20231102	131600	16949980	4750	4750	4750	4750	24
332	20231102	131500	16835980	4750	4750	4750	4750	4
333	20231102	131400	16816980	4765	4765	4765	4765	0
334	20231102	131300	16816980	4765	4765	4765	4765	0
335	20231102	131200	16816980	4765	4765	4765	4765	0
336	20231102	131100	16816980	4765	4765	4765	4765	0
337	20231102	131000	16816980	4765	4765	4765	4765	0
338	20231102	130900	16816980	4765	4765	4765	4765	0
339	20231102	130800	16816980	4765	4765	4765	4765	0
340	20231102	130700	16816980	4765	4765	4765	4765	0
341	20231102	130600	16816980	4765	4765	4765	4765	0
342	20231102	130500	16816980	4765	4765	4765	4765	0
343	20231102	130400	16816980	4765	4765	4765	4765	0
344	20231102	130300	16816980	4765	4765	4765	4765	0
345	20231102	130200	16816980	4765	4765	4765	4765	0
346	20231102	130100	16816980	4765	4765	4765	4765	0
347	20231102	130000	16816980	4765	4755	4765	4755	52
348	20231102	125900	16569620	4765	4765	4765	4765	0
349	20231102	125800	16569620	4765	4765	4765	4765	0
350	20231102	125700	16569620	4765	4765	4765	4765	0
351	20231102	125600	16569620	4765	4765	4765	4765	0
352	20231102	125500	16569620	4765	4765	4765	4765	0
353	20231102	125400	16569620	4765	4765	4765	4765	83
354	20231102	125300	16174125	4765	4765	4765	4765	0
355	20231102	125200	16174125	4765	4765	4765	4765	0
356	20231102	125100	16174125	4765	4765	4765	4765	157
357	20231102	125000	15426020	4760	4760	4760	4760	0
358	20231102	124900	15426020	4760	4760	4760	4760	0
359	20231102	124800	15426020	4760	4760	4760	4760	0
360	20231102	124700	15426020	4760	4760	4760	4760	0
361	20231102	124600	15426020	4760	4760	4760	4760	0
362	20231102	124500	15426020	4760	4760	4760	4760	0
363	20231102	124400	15426020	4760	4760	4760	4760	100
364	20231102	124300	14950020	4770	4770	4770	4770	0
365	20231102	124200	14950020	4770	4770	4770	4770	0
366	20231102	124100	14950020	4770	4770	4770	4770	0
367	20231102	124000	14950020	4770	4770	4770	4770	0
368	20231102	123900	14950020	4770	4770	4770	4770	125
369	20231102	123800	14353770	4770	4770	4770	4770	0
370	20231102	123700	14353770	4770	4770	4770	4770	0
371	20231102	123600	14353770	4770	4770	4770	4770	0
372	20231102	123500	14353770	4770	4770	4770	4770	0
373	20231102	123400	14353770	4770	4770	4770	4770	7
374	20231102	123300	14320380	4770	4770	4770	4770	0
375	20231102	123200	14320380	4770	4770	4770	4770	0
376	20231102	123100	14320380	4770	4770	4770	4770	0
377	20231102	123000	14320380	4770	4770	4770	4770	0
378	20231102	122900	14320380	4770	4770	4770	4770	0
379	20231102	122800	14320380	4770	4770	4770	4770	0
380	20231102	122700	14320380	4770	4770	4770	4770	0
381	20231102	122600	14320380	4770	4770	4770	4770	0
382	20231102	122500	14320380	4770	4770	4770	4770	0
383	20231102	122400	14320380	4770	4770	4770	4770	0
384	20231102	122300	14320380	4770	4770	4770	4770	0
385	20231102	122200	14320380	4770	4770	4770	4770	1
386	20231102	122100	14315610	4770	4770	4770	4770	0
387	20231102	122000	14315610	4770	4770	4770	4770	0
388	20231102	121900	14315610	4770	4770	4770	4770	0
389	20231102	121800	14315610	4770	4770	4770	4770	0
390	20231102	121700	14315610	4770	4770	4770	4770	0
391	20231102	121600	14315610	4770	4770	4770	4770	0
392	20231102	121500	14315610	4770	4770	4770	4770	0
393	20231102	121400	14315610	4770	4770	4770	4770	0
394	20231102	121300	14315610	4770	4770	4770	4770	0
395	20231102	121200	14315610	4770	4770	4770	4770	0
396	20231102	121100	14315610	4770	4770	4770	4770	0
397	20231102	121000	14315610	4770	4770	4770	4770	0
398	20231102	120900	14315610	4770	4770	4770	4770	0
399	20231102	120800	14315610	4770	4770	4770	4770	0
400	20231102	120700	14315610	4770	4770	4770	4770	0
401	20231102	120600	14315610	4770	4770	4770	4770	0
402	20231102	120500	14315610	4770	4770	4770	4770	0
403	20231102	120400	14315610	4770	4770	4770	4770	0
404	20231102	120300	14315610	4770	4770	4770	4770	0
405	20231102	120200	14315610	4770	4770	4770	4770	0
406	20231102	120100	14315610	4770	4770	4770	4770	16
407	20231102	120000	14239290	4770	4770	4770	4770	0
408	20231102	115900	14239290	4770	4770	4770	4770	0
409	20231102	115800	14239290	4770	4770	4770	4770	0
410	20231102	115700	14239290	4770	4770	4770	4770	0
411	20231102	115600	14239290	4770	4770	4770	4770	0
412	20231102	115500	14239290	4770	4770	4770	4770	0
413	20231102	115400	14239290	4770	4770	4770	4770	0
414	20231102	115300	14239290	4770	4770	4770	4770	0
415	20231102	115200	14239290	4770	4770	4770	4770	0
416	20231102	115100	14239290	4770	4770	4770	4770	0
417	20231102	115000	14239290	4770	4770	4770	4770	0
418	20231102	114900	14239290	4770	4770	4770	4770	0
419	20231102	114800	14239290	4770	4770	4770	4770	0
420	20231102	114700	14239290	4770	4770	4770	4770	0
421	20231102	114600	14239290	4770	4770	4770	4770	0
422	20231102	114500	14239290	4770	4770	4770	4770	0
423	20231102	114400	14239290	4770	4770	4770	4770	16
424	20231102	114300	14162970	4770	4770	4770	4770	0
425	20231102	114200	14162970	4770	4770	4770	4770	0
426	20231102	114100	14162970	4770	4770	4770	4770	0
427	20231102	114000	14162970	4770	4770	4770	4770	0
428	20231102	113900	14162970	4770	4770	4770	4770	0
429	20231102	113800	14162970	4770	4770	4770	4770	0
430	20231102	113700	14162970	4770	4770	4770	4770	0
431	20231102	113600	14162970	4770	4770	4770	4770	0
432	20231102	113500	14162970	4770	4770	4770	4770	0
433	20231102	113400	14162970	4770	4770	4770	4770	0
434	20231102	113300	14162970	4770	4770	4770	4770	0
435	20231102	113200	14162970	4770	4770	4770	4770	0
436	20231102	113100	14162970	4770	4770	4770	4770	0
437	20231102	113000	14162970	4770	4770	4770	4770	0
438	20231102	112900	14162970	4770	4770	4770	4770	0
439	20231102	112800	14162970	4770	4770	4770	4770	0
440	20231102	112700	14162970	4770	4770	4770	4770	16
441	20231102	112600	14086650	4770	4770	4770	4770	0
442	20231102	112500	14086650	4770	4770	4770	4770	0
443	20231102	112400	14086650	4770	4770	4770	4770	0
444	20231102	112300	14086650	4770	4770	4770	4770	0
445	20231102	112200	14086650	4770	4770	4770	4770	0
446	20231102	112100	14086650	4770	4770	4770	4770	0
447	20231102	112000	14086650	4770	4770	4770	4770	0
448	20231102	111900	14086650	4770	4770	4770	4770	0
449	20231102	111800	14086650	4770	4770	4770	4770	0
450	20231102	111700	14086650	4770	4770	4770	4770	0
451	20231102	111600	14086650	4770	4770	4770	4770	0
452	20231102	111500	14086650	4770	4770	4770	4770	0
453	20231102	111400	14086650	4770	4770	4770	4770	0
454	20231102	111300	14086650	4770	4770	4770	4770	0
455	20231102	111200	14086650	4770	4770	4770	4770	0
456	20231102	111100	14086650	4770	4770	4770	4770	0
457	20231102	111000	14086650	4770	4770	4770	4770	216
458	20231102	110900	13056330	4775	4775	4775	4775	0
459	20231102	110800	13056330	4775	4770	4775	4770	210
460	20231102	110700	12054130	4770	4770	4770	4770	0
461	20231102	110600	12054130	4770	4770	4770	4770	0
462	20231102	110500	12054130	4770	4770	4770	4770	0
463	20231102	110400	12054130	4770	4770	4770	4770	0
464	20231102	110300	12054130	4770	4770	4770	4770	0
465	20231102	110200	12054130	4770	4770	4770	4770	0
466	20231102	110100	12054130	4770	4770	4770	4770	0
467	20231102	110000	12054130	4770	4770	4770	4770	0
468	20231102	105900	12054130	4770	4770	4770	4770	0
469	20231102	105800	12054130	4770	4770	4770	4770	0
470	20231102	105700	12054130	4770	4770	4770	4770	0
471	20231102	105600	12054130	4770	4770	4770	4770	1
472	20231102	105500	12049360	4775	4775	4775	4775	0
473	20231102	105400	12049360	4775	4775	4775	4775	0
474	20231102	105300	12049360	4775	4775	4775	4775	16
475	20231102	105200	11972960	4775	4775	4775	4775	0
476	20231102	105100	11972960	4775	4775	4775	4775	0
477	20231102	105000	11972960	4775	4760	4775	4760	42
478	20231102	104900	11772530	4760	4760	4760	4760	0
479	20231102	104800	11772530	4760	4760	4760	4760	4
480	20231102	104700	11753490	4775	4775	4775	4775	0
481	20231102	104600	11753490	4775	4775	4775	4775	0
482	20231102	104500	11753490	4775	4775	4775	4775	0
483	20231102	104400	11753490	4775	4775	4775	4775	0
484	20231102	104300	11753490	4775	4775	4775	4775	0
485	20231102	104200	11753490	4775	4775	4775	4775	21
486	20231102	104100	11653215	4775	4775	4775	4775	0
487	20231102	104000	11653215	4775	4775	4775	4775	0
488	20231102	103900	11653215	4775	4775	4775	4775	0
489	20231102	103800	11653215	4775	4775	4775	4775	0
490	20231102	103700	11653215	4775	4775	4775	4775	5
491	20231102	103600	11629340	4785	4785	4785	4785	16
492	20231102	103500	11552780	4780	4780	4780	4780	16
493	20231102	103400	11476300	4785	4780	4785	4780	51
494	20231102	103300	11232515	4785	4785	4785	4785	0
495	20231102	103200	11232515	4785	4785	4785	4785	0
496	20231102	103100	11232515	4785	4785	4785	4785	1
497	20231102	103000	11227730	4780	4780	4780	4780	1
498	20231102	102900	11222950	4780	4780	4780	4780	0
499	20231102	102800	11222950	4780	4780	4780	4780	1
500	20231102	102700	11218170	4780	4780	4780	4780	0
501	20231102	102600	11218170	4780	4780	4780	4780	0
502	20231102	102500	11218170	4780	4780	4780	4780	0
503	20231102	102400	11218170	4780	4780	4780	4780	0
504	20231102	102300	11218170	4780	4780	4780	4780	200
505	20231102	102200	10262170	4785	4785	4785	4785	0
506	20231102	102100	10262170	4785	4785	4785	4785	0
507	20231102	102000	10262170	4785	4785	4785	4785	0
508	20231102	101900	10262170	4785	4785	4785	4785	16
509	20231102	101800	10185610	4785	4785	4785	4785	0
510	20231102	101700	10185610	4785	4785	4785	4785	0
511	20231102	101600	10185610	4785	4785	4785	4785	0
512	20231102	101500	10185610	4785	4785	4785	4785	0
513	20231102	101400	10185610	4785	4785	4785	4785	1
514	20231102	101300	10180825	4785	4785	4785	4785	0
515	20231102	101200	10180825	4785	4785	4785	4785	0
516	20231102	101100	10180825	4785	4785	4785	4785	48
517	20231102	101000	9951145	4785	4785	4785	4785	12
518	20231102	100900	9893725	4780	4780	4780	4780	0
519	20231102	100800	9893725	4780	4780	4780	4780	0
520	20231102	100700	9893725	4780	4780	4780	4780	0
521	20231102	100600	9893725	4780	4780	4780	4780	83
522	20231102	100500	9496985	4775	4775	4775	4775	0
523	20231102	100400	9496985	4775	4775	4775	4775	24
524	20231102	100300	9382385	4775	4775	4775	4775	4
525	20231102	100200	9363285	4780	4775	4780	4775	17
526	20231102	100100	9282030	4770	4770	4770	4770	1
527	20231102	100000	9277260	4765	4765	4765	4765	0
528	20231102	095900	9277260	4765	4765	4765	4765	0
529	20231102	095800	9277260	4765	4765	4765	4765	0
530	20231102	095700	9277260	4765	4765	4765	4765	0
531	20231102	095600	9277260	4765	4765	4765	4765	0
532	20231102	095500	9277260	4765	4765	4765	4765	136
533	20231102	095400	8629220	4765	4765	4765	4765	0
534	20231102	095300	8629220	4765	4765	4765	4765	1
535	20231102	095200	8624455	4755	4755	4755	4755	0
536	20231102	095100	8624455	4755	4755	4755	4755	0
537	20231102	095000	8624455	4755	4755	4755	4755	1
538	20231102	094900	8619700	4765	4765	4765	4765	0
539	20231102	094800	8619700	4765	4765	4765	4765	0
540	20231102	094700	8619700	4765	4765	4765	4765	0
541	20231102	094600	8619700	4765	4765	4765	4765	0
542	20231102	094500	8619700	4765	4760	4765	4760	170
543	20231102	094400	7809710	4755	4755	4755	4755	0
544	20231102	094300	7809710	4755	4755	4755	4755	0
545	20231102	094200	7809710	4755	4755	4755	4755	0
546	20231102	094100	7809710	4755	4760	4760	4755	2
547	20231102	094000	7800195	4760	4760	4760	4760	0
548	20231102	093900	7800195	4760	4760	4760	4760	0
549	20231102	093800	7800195	4760	4760	4760	4760	0
550	20231102	093700	7800195	4760	4760	4760	4760	0
551	20231102	093600	7800195	4760	4760	4760	4760	0
552	20231102	093500	7800195	4760	4760	4760	4760	0
553	20231102	093400	7800195	4760	4760	4760	4760	1
554	20231102	093300	7795435	4760	4760	4760	4760	0
555	20231102	093200	7795435	4760	4760	4760	4760	0
556	20231102	093100	7795435	4760	4760	4760	4760	0
557	20231102	093000	7795435	4760	4760	4760	4760	0
558	20231102	092900	7795435	4760	4760	4760	4760	0
559	20231102	092800	7795435	4760	4760	4760	4760	17
560	20231102	092700	7714515	4760	4760	4760	4760	12
561	20231102	092600	7657395	4760	4760	4760	4760	0
562	20231102	092500	7657395	4760	4760	4760	4760	0
563	20231102	092400	7657395	4760	4760	4760	4760	50
564	20231102	092300	7419395	4760	4760	4760	4760	1
565	20231102	092200	7414635	4750	4750	4750	4750	0
566	20231102	092100	7414635	4750	4745	4750	4745	563
567	20231102	092000	4740700	4750	4750	4750	4750	0
568	20231102	091900	4740700	4750	4750	4750	4750	0
569	20231102	091800	4740700	4750	4750	4750	4750	0
570	20231102	091700	4740700	4750	4750	4750	4750	0
571	20231102	091600	4740700	4750	4750	4750	4750	4
572	20231102	091500	4721700	4715	4725	4725	4715	465
573	20231102	091400	2526920	4795	4795	4795	4795	0
574	20231102	091300	2526920	4795	4795	4795	4795	0
575	20231102	091200	2526920	4795	4795	4795	4795	0
576	20231102	091100	2526920	4795	4795	4795	4795	0
577	20231102	091000	2526920	4795	4795	4795	4795	0
578	20231102	090900	2526920	4795	4795	4795	4795	0
579	20231102	090800	2526920	4795	4795	4795	4795	0
580	20231102	090700	2526920	4795	4795	4795	4795	2
581	20231102	090600	2517330	4800	4745	4800	4745	151
582	20231102	090500	1794340	4720	4715	4720	4715	33
583	20231102	090400	1638600	4720	4720	4720	4720	0
584	20231102	090300	1638600	4720	4720	4720	4720	0
585	20231102	090200	1638600	4720	4720	4720	4720	0
586	20231102	090100	1638600	4720	4720	4720	4720	0
587	20231102	090000	1638600	4720	4680	4720	4680	350