KissMeData/005720/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184500	64187380	4085	4085	4085	4085	58
3	20231102	184400	64187380	4085	4085	4085	4085	0
4	20231102	184300	64187380	4085	4085	4085	4085	0
5	20231102	184200	64187380	4085	4085	4085	4085	0
6	20231102	184100	64187380	4085	4085	4085	4085	0
7	20231102	184000	64187380	4085	4085	4085	4085	0
8	20231102	183900	64187380	4085	4085	4085	4085	0
9	20231102	183800	64187380	4085	4085	4085	4085	0
10	20231102	183700	64187380	4085	4085	4085	4085	0
11	20231102	183600	64187380	4085	4085	4085	4085	0
12	20231102	183500	64187380	4085	4085	4085	4085	0
13	20231102	183400	64187380	4085	4085	4085	4085	0
14	20231102	183300	64187380	4085	4085	4085	4085	0
15	20231102	183200	64187380	4085	4085	4085	4085	0
16	20231102	183100	64187380	4085	4085	4085	4085	0
17	20231102	183000	64187380	4085	4085	4085	4085	0
18	20231102	182900	64187380	4085	4085	4085	4085	0
19	20231102	182800	64187380	4085	4085	4085	4085	0
20	20231102	182700	64187380	4085	4085	4085	4085	0
21	20231102	182600	64187380	4085	4085	4085	4085	0
22	20231102	182500	64187380	4085	4085	4085	4085	0
23	20231102	182400	64187380	4085	4085	4085	4085	0
24	20231102	182300	64187380	4085	4085	4085	4085	0
25	20231102	182200	64187380	4085	4085	4085	4085	0
26	20231102	182100	64187380	4085	4085	4085	4085	0
27	20231102	182000	64187380	4085	4085	4085	4085	0
28	20231102	181900	64187380	4085	4085	4085	4085	0
29	20231102	181800	64187380	4085	4085	4085	4085	0
30	20231102	181700	64187380	4085	4085	4085	4085	0
31	20231102	181600	64187380	4085	4085	4085	4085	0
32	20231102	181500	64187380	4085	4085	4085	4085	58
33	20231102	181400	64187380	4085	4085	4085	4085	0
34	20231102	181300	64187380	4085	4085	4085	4085	0
35	20231102	181200	64187380	4085	4085	4085	4085	0
36	20231102	181100	64187380	4085	4085	4085	4085	0
37	20231102	181000	64187380	4085	4085	4085	4085	0
38	20231102	180900	64187380	4085	4085	4085	4085	0
39	20231102	180800	64187380	4085	4085	4085	4085	0
40	20231102	180700	64187380	4085	4085	4085	4085	0
41	20231102	180600	64187380	4085	4085	4085	4085	0
42	20231102	180500	64187380	4085	4085	4085	4085	0
43	20231102	180400	64187380	4085	4085	4085	4085	0
44	20231102	180300	64187380	4085	4085	4085	4085	0
45	20231102	180200	64187380	4085	4085	4085	4085	0
46	20231102	180100	64187380	4085	4085	4085	4085	0
47	20231102	180000	64187380	4085	4085	4085	4085	0
48	20231102	175900	64187380	4085	4085	4085	4085	0
49	20231102	175800	64187380	4085	4085	4085	4085	0
50	20231102	175700	64187380	4085	4085	4085	4085	0
51	20231102	175600	64187380	4085	4085	4085	4085	0
52	20231102	175500	64187380	4085	4085	4085	4085	0
53	20231102	175400	64187380	4085	4085	4085	4085	0
54	20231102	175300	64187380	4085	4085	4085	4085	0
55	20231102	175200	64187380	4085	4085	4085	4085	0
56	20231102	175100	64187380	4085	4085	4085	4085	0
57	20231102	175000	64187380	4085	4085	4085	4085	0
58	20231102	174900	64187380	4085	4085	4085	4085	0
59	20231102	174800	64187380	4085	4085	4085	4085	0
60	20231102	174700	64187380	4085	4085	4085	4085	0
61	20231102	174600	64187380	4085	4085	4085	4085	0
62	20231102	174500	64187380	4085	4085	4085	4085	58
63	20231102	174400	64187380	4085	4085	4085	4085	0
64	20231102	174300	64187380	4085	4085	4085	4085	0
65	20231102	174200	64187380	4085	4085	4085	4085	0
66	20231102	174100	64187380	4085	4085	4085	4085	0
67	20231102	174000	64187380	4085	4085	4085	4085	0
68	20231102	173900	64187380	4085	4085	4085	4085	0
69	20231102	173800	64187380	4085	4085	4085	4085	0
70	20231102	173700	64187380	4085	4085	4085	4085	0
71	20231102	173600	64187380	4085	4085	4085	4085	0
72	20231102	173500	64187380	4085	4085	4085	4085	0
73	20231102	173400	64187380	4085	4085	4085	4085	0
74	20231102	173300	64187380	4085	4085	4085	4085	0
75	20231102	173200	64187380	4085	4085	4085	4085	0
76	20231102	173100	64187380	4085	4085	4085	4085	0
77	20231102	173000	64187380	4085	4085	4085	4085	0
78	20231102	172900	64187380	4085	4085	4085	4085	0
79	20231102	172800	64187380	4085	4085	4085	4085	0
80	20231102	172700	64187380	4085	4085	4085	4085	0
81	20231102	172600	64187380	4085	4085	4085	4085	0
82	20231102	172500	64187380	4085	4085	4085	4085	0
83	20231102	172400	64187380	4085	4085	4085	4085	0
84	20231102	172300	64187380	4085	4085	4085	4085	0
85	20231102	172200	64187380	4085	4085	4085	4085	0
86	20231102	172100	64187380	4085	4085	4085	4085	0
87	20231102	172000	64187380	4085	4085	4085	4085	0
88	20231102	171900	64187380	4085	4085	4085	4085	0
89	20231102	171800	64187380	4085	4085	4085	4085	0
90	20231102	171700	64187380	4085	4085	4085	4085	0
91	20231102	171600	64187380	4085	4085	4085	4085	0
92	20231102	171500	64187380	4085	4085	4085	4085	58
93	20231102	171400	64187380	4085	4085	4085	4085	0
94	20231102	171300	64187380	4085	4085	4085	4085	0
95	20231102	171200	64187380	4085	4085	4085	4085	0
96	20231102	171100	64187380	4085	4085	4085	4085	0
97	20231102	171000	64187380	4085	4085	4085	4085	0
98	20231102	170900	64187380	4085	4085	4085	4085	0
99	20231102	170800	64187380	4085	4085	4085	4085	0
100	20231102	170700	64187380	4085	4085	4085	4085	0
101	20231102	170600	64187380	4085	4085	4085	4085	0
102	20231102	170500	64187380	4085	4085	4085	4085	0
103	20231102	170400	64187380	4085	4085	4085	4085	0
104	20231102	170300	64187380	4085	4085	4085	4085	0
105	20231102	170200	64187380	4085	4085	4085	4085	0
106	20231102	170100	64187380	4085	4085	4085	4085	0
107	20231102	170000	64187380	4085	4085	4085	4085	0
108	20231102	165900	64187380	4085	4085	4085	4085	0
109	20231102	165800	64187380	4085	4085	4085	4085	0
110	20231102	165700	64187380	4085	4085	4085	4085	0
111	20231102	165600	64187380	4085	4085	4085	4085	0
112	20231102	165500	64187380	4085	4085	4085	4085	0
113	20231102	165400	64187380	4085	4085	4085	4085	0
114	20231102	165300	64187380	4085	4085	4085	4085	0
115	20231102	165200	64187380	4085	4085	4085	4085	0
116	20231102	165100	64187380	4085	4085	4085	4085	0
117	20231102	165000	64187380	4085	4085	4085	4085	0
118	20231102	164900	64187380	4085	4085	4085	4085	0
119	20231102	164800	64187380	4085	4085	4085	4085	0
120	20231102	164700	64187380	4085	4085	4085	4085	0
121	20231102	164600	64187380	4085	4085	4085	4085	0
122	20231102	164500	64187380	4085	4085	4085	4085	58
123	20231102	164400	64187380	4085	4085	4085	4085	0
124	20231102	164300	64187380	4085	4085	4085	4085	0
125	20231102	164200	64187380	4085	4085	4085	4085	0
126	20231102	164100	64187380	4085	4085	4085	4085	0
127	20231102	164000	64187380	4085	4085	4085	4085	0
128	20231102	163900	64187380	4085	4085	4085	4085	0
129	20231102	163800	64187380	4085	4085	4085	4085	0
130	20231102	163700	64187380	4085	4085	4085	4085	0
131	20231102	163600	64187380	4085	4085	4085	4085	0
132	20231102	163500	64187380	4085	4085	4085	4085	0
133	20231102	163400	64187380	4085	4085	4085	4085	0
134	20231102	163300	64187380	4085	4085	4085	4085	0
135	20231102	163200	64187380	4085	4085	4085	4085	0
136	20231102	163100	64187380	4085	4085	4085	4085	0
137	20231102	163000	64187380	4085	4085	4085	4085	0
138	20231102	162900	64187380	4085	4085	4085	4085	0
139	20231102	162800	64187380	4085	4085	4085	4085	0
140	20231102	162700	64187380	4085	4085	4085	4085	0
141	20231102	162600	64187380	4085	4085	4085	4085	0
142	20231102	162500	64187380	4085	4085	4085	4085	0
143	20231102	162400	64187380	4085	4085	4085	4085	0
144	20231102	162300	64187380	4085	4085	4085	4085	0
145	20231102	162200	64187380	4085	4085	4085	4085	0
146	20231102	162100	64187380	4085	4085	4085	4085	0
147	20231102	162000	64187380	4085	4085	4085	4085	0
148	20231102	161900	64187380	4085	4085	4085	4085	0
149	20231102	161800	64187380	4085	4085	4085	4085	0
150	20231102	161700	64187380	4085	4085	4085	4085	0
151	20231102	161600	64187380	4085	4085	4085	4085	0
152	20231102	161500	64187380	4085	4085	4085	4085	58
153	20231102	161400	64187380	4085	4085	4085	4085	0
154	20231102	161300	64187380	4085	4085	4085	4085	0
155	20231102	161200	64187380	4085	4085	4085	4085	0
156	20231102	161100	64187380	4085	4085	4085	4085	0
157	20231102	161000	64187380	4085	4085	4085	4085	0
158	20231102	160900	64187380	4085	4085	4085	4085	0
159	20231102	160800	64187380	4085	4085	4085	4085	0
160	20231102	160700	64187380	4085	4085	4085	4085	0
161	20231102	160600	64187380	4085	4085	4085	4085	0
162	20231102	160500	64187380	4085	4085	4085	4085	0
163	20231102	160400	64187380	4085	4085	4085	4085	0
164	20231102	160300	64187380	4085	4085	4085	4085	0
165	20231102	160200	64187380	4085	4085	4085	4085	0
166	20231102	160100	64187380	4085	4085	4085	4085	0
167	20231102	160000	64187380	4085	4085	4085	4085	0
168	20231102	155900	64187380	4085	4085	4085	4085	0
169	20231102	155800	64187380	4085	4085	4085	4085	0
170	20231102	155700	64187380	4085	4085	4085	4085	0
171	20231102	155600	64187380	4085	4085	4085	4085	0
172	20231102	155500	64187380	4085	4085	4085	4085	0
173	20231102	155400	64187380	4085	4085	4085	4085	0
174	20231102	155300	64187380	4085	4085	4085	4085	0
175	20231102	155200	64187380	4085	4085	4085	4085	0
176	20231102	155100	64187380	4085	4085	4085	4085	0
177	20231102	155000	64187380	4085	4085	4085	4085	0
178	20231102	154900	64187380	4085	4085	4085	4085	0
179	20231102	154800	64187380	4085	4085	4085	4085	0
180	20231102	154700	64187380	4085	4085	4085	4085	0
181	20231102	154600	64187380	4085	4085	4085	4085	0
182	20231102	154500	64187380	4085	4085	4085	4085	58
183	20231102	154400	64187380	4085	4085	4085	4085	0
184	20231102	154300	64187380	4085	4085	4085	4085	0
185	20231102	154200	64187380	4085	4085	4085	4085	0
186	20231102	154100	64187380	4085	4085	4085	4085	0
187	20231102	154000	64187380	4085	4085	4085	4085	0
188	20231102	153900	64187380	4085	4085	4085	4085	0
189	20231102	153800	64187380	4085	4085	4085	4085	0
190	20231102	153700	64187380	4085	4085	4085	4085	0
191	20231102	153600	64187380	4085	4085	4085	4085	0
192	20231102	153500	64187380	4085	4085	4085	4085	0
193	20231102	153400	64187380	4085	4085	4085	4085	0
194	20231102	153300	64187380	4085	4085	4085	4085	0
195	20231102	153200	64187380	4085	4085	4085	4085	0
196	20231102	153100	64187380	4085	4085	4085	4085	0
197	20231102	153000	64187380	4085	4085	4085	4085	58
198	20231102	152900	63950450	4090	4090	4090	4090	0
199	20231102	152800	63950450	4090	4090	4090	4090	0
200	20231102	152700	63950450	4090	4090	4090	4090	0
201	20231102	152600	63950450	4090	4090	4090	4090	0
202	20231102	152500	63950450	4090	4090	4090	4090	0
203	20231102	152400	63950450	4090	4090	4090	4090	0
204	20231102	152300	63950450	4090	4090	4090	4090	0
205	20231102	152200	63950450	4090	4090	4090	4090	0
206	20231102	152100	63950450	4090	4090	4090	4090	0
207	20231102	152000	63950450	4090	4090	4090	4090	0
208	20231102	151900	63950450	4090	4090	4090	4090	0
209	20231102	151800	63950450	4090	4090	4090	4090	0
210	20231102	151700	63950450	4090	4090	4090	4090	0
211	20231102	151600	63950450	4090	4090	4090	4090	1
212	20231102	151500	63946360	4090	4090	4090	4090	0
213	20231102	151400	63946360	4090	4090	4090	4090	0
214	20231102	151300	63946360	4090	4090	4090	4090	0
215	20231102	151200	63946360	4090	4090	4090	4090	0
216	20231102	151100	63946360	4090	4090	4090	4090	1
217	20231102	151000	63942270	4045	4045	4045	4045	0
218	20231102	150900	63942270	4045	4045	4045	4045	0
219	20231102	150800	63942270	4045	4045	4045	4045	0
220	20231102	150700	63942270	4045	4045	4045	4045	1
221	20231102	150600	63938225	4090	4090	4090	4090	1
222	20231102	150500	63934135	4040	4040	4040	4040	1
223	20231102	150400	63930095	4040	4040	4040	4040	0
224	20231102	150300	63930095	4040	4085	4085	4040	5
225	20231102	150200	63909850	4085	4085	4085	4085	1
226	20231102	150100	63905765	4025	4025	4025	4025	0
227	20231102	150000	63905765	4025	4030	4030	4025	5
228	20231102	145900	63885625	4050	4050	4050	4050	0
229	20231102	145800	63885625	4050	4075	4075	4050	90
230	20231102	145700	63520665	4090	4090	4090	4090	1
231	20231102	145600	63516575	4090	4090	4090	4090	0
232	20231102	145500	63516575	4090	4090	4090	4090	0
233	20231102	145400	63516575	4090	4090	4090	4090	0
234	20231102	145300	63516575	4090	4090	4090	4090	1
235	20231102	145200	63512485	4095	4095	4095	4095	0
236	20231102	145100	63512485	4095	4095	4095	4095	0
237	20231102	145000	63512485	4095	4095	4095	4095	0
238	20231102	144900	63512485	4095	4095	4095	4095	0
239	20231102	144800	63512485	4095	4095	4095	4095	1
240	20231102	144700	63508390	4095	4095	4095	4095	0
241	20231102	144600	63508390	4095	4095	4095	4095	0
242	20231102	144500	63508390	4095	4095	4095	4095	0
243	20231102	144400	63508390	4095	4095	4095	4095	0
244	20231102	144300	63508390	4095	4095	4095	4095	1
245	20231102	144200	63504295	4095	4095	4095	4095	0
246	20231102	144100	63504295	4095	4095	4095	4095	0
247	20231102	144000	63504295	4095	4095	4095	4095	0
248	20231102	143900	63504295	4095	4095	4095	4095	0
249	20231102	143800	63504295	4095	4095	4095	4095	0
250	20231102	143700	63504295	4095	4095	4095	4095	0
251	20231102	143600	63504295	4095	4095	4095	4095	0
252	20231102	143500	63504295	4095	4095	4095	4095	0
253	20231102	143400	63504295	4095	4095	4095	4095	0
254	20231102	143300	63504295	4095	4095	4095	4095	0
255	20231102	143200	63504295	4095	4095	4095	4095	0
256	20231102	143100	63504295	4095	4095	4095	4095	0
257	20231102	143000	63504295	4095	4095	4095	4095	0
258	20231102	142900	63504295	4095	4095	4095	4095	0
259	20231102	142800	63504295	4095	4095	4095	4095	0
260	20231102	142700	63504295	4095	4095	4095	4095	0
261	20231102	142600	63504295	4095	4095	4095	4095	1
262	20231102	142500	63500200	4095	4095	4095	4095	0
263	20231102	142400	63500200	4095	4095	4095	4095	0
264	20231102	142300	63500200	4095	4095	4095	4095	1
265	20231102	142200	63496105	4100	4100	4100	4100	0
266	20231102	142100	63496105	4100	4100	4100	4100	0
267	20231102	142000	63496105	4100	4100	4100	4100	0
268	20231102	141900	63496105	4100	4100	4100	4100	0
269	20231102	141800	63496105	4100	4100	4100	4100	0
270	20231102	141700	63496105	4100	4100	4100	4100	0
271	20231102	141600	63496105	4100	4100	4100	4100	0
272	20231102	141500	63496105	4100	4100	4100	4100	0
273	20231102	141400	63496105	4100	4100	4100	4100	0
274	20231102	141300	63496105	4100	4100	4100	4100	0
275	20231102	141200	63496105	4100	4100	4100	4100	0
276	20231102	141100	63496105	4100	4100	4100	4100	0
277	20231102	141000	63496105	4100	4100	4100	4100	0
278	20231102	140900	63496105	4100	4100	4100	4100	0
279	20231102	140800	63496105	4100	4100	4100	4100	0
280	20231102	140700	63496105	4100	4100	4100	4100	0
281	20231102	140600	63496105	4100	4100	4100	4100	0
282	20231102	140500	63496105	4100	4100	4100	4100	0
283	20231102	140400	63496105	4100	4100	4100	4100	50
284	20231102	140300	63291105	4075	4075	4075	4075	37
285	20231102	140200	63140330	4075	4075	4075	4075	0
286	20231102	140100	63140330	4075	4075	4075	4075	0
287	20231102	140000	63140330	4075	4075	4075	4075	0
288	20231102	135900	63140330	4075	4075	4075	4075	0
289	20231102	135800	63140330	4075	4075	4075	4075	0
290	20231102	135700	63140330	4075	4075	4075	4075	0
291	20231102	135600	63140330	4075	4075	4075	4075	1
292	20231102	135500	63136255	4075	4075	4075	4075	0
293	20231102	135400	63136255	4075	4075	4075	4075	0
294	20231102	135300	63136255	4075	4075	4075	4075	0
295	20231102	135200	63136255	4075	4075	4075	4075	0
296	20231102	135100	63136255	4075	4075	4075	4075	3
297	20231102	135000	63124030	4075	4075	4075	4075	0
298	20231102	134900	63124030	4075	4075	4075	4075	0
299	20231102	134800	63124030	4075	4075	4075	4075	0
300	20231102	134700	63124030	4075	4075	4075	4075	0
301	20231102	134600	63124030	4075	4075	4075	4075	0
302	20231102	134500	63124030	4075	4075	4075	4075	0
303	20231102	134400	63124030	4075	4075	4075	4075	0
304	20231102	134300	63124030	4075	4075	4075	4075	0
305	20231102	134200	63124030	4075	4075	4075	4075	0
306	20231102	134100	63124030	4075	4075	4075	4075	0
307	20231102	134000	63124030	4075	4075	4075	4075	10
308	20231102	133900	63083280	4075	4075	4075	4075	0
309	20231102	133800	63083280	4075	4075	4075	4075	0
310	20231102	133700	63083280	4075	4075	4075	4075	0
311	20231102	133600	63083280	4075	4075	4075	4075	0
312	20231102	133500	63083280	4075	4075	4075	4075	5
313	20231102	133400	63062905	4075	4075	4075	4075	0
314	20231102	133300	63062905	4075	4075	4075	4075	0
315	20231102	133200	63062905	4075	4075	4075	4075	0
316	20231102	133100	63062905	4075	4075	4075	4075	5
317	20231102	133000	63042530	4075	4075	4075	4075	0
318	20231102	132900	63042530	4075	4075	4075	4075	0
319	20231102	132800	63042530	4075	4075	4075	4075	0
320	20231102	132700	63042530	4075	4075	4075	4075	0
321	20231102	132600	63042530	4075	4075	4075	4075	0
322	20231102	132500	63042530	4075	4075	4075	4075	0
323	20231102	132400	63042530	4075	4075	4075	4075	0
324	20231102	132300	63042530	4075	4075	4075	4075	1
325	20231102	132200	63038455	4075	4075	4075	4075	0
326	20231102	132100	63038455	4075	4075	4075	4075	0
327	20231102	132000	63038455	4075	4080	4080	4075	2
328	20231102	131900	63030300	4115	4115	4115	4115	0
329	20231102	131800	63030300	4115	4115	4115	4115	0
330	20231102	131700	63030300	4115	4115	4115	4115	0
331	20231102	131600	63030300	4115	4115	4115	4115	0
332	20231102	131500	63030300	4115	4120	4120	4115	347
333	20231102	131400	61601990	4115	4115	4115	4115	0
334	20231102	131300	61601990	4115	4115	4115	4115	0
335	20231102	131200	61601990	4115	4115	4115	4115	0
336	20231102	131100	61601990	4115	4115	4115	4115	14
337	20231102	131000	61544380	4120	4120	4120	4120	0
338	20231102	130900	61544380	4120	4120	4120	4120	0
339	20231102	130800	61544380	4120	4120	4120	4120	81
340	20231102	130700	61210660	4120	4120	4120	4120	0
341	20231102	130600	61210660	4120	4120	4120	4120	0
342	20231102	130500	61210660	4120	4120	4120	4120	80
343	20231102	130400	60881060	4120	4120	4120	4120	0
344	20231102	130300	60881060	4120	4120	4120	4120	0
345	20231102	130200	60881060	4120	4105	4120	4100	86
346	20231102	130100	60526825	4120	4120	4120	4120	0
347	20231102	130000	60526825	4120	4120	4120	4120	36
348	20231102	125900	60378505	4120	4120	4120	4120	82
349	20231102	125800	60040665	4120	4120	4120	4120	0
350	20231102	125700	60040665	4120	4120	4120	4120	0
351	20231102	125600	60040665	4120	4120	4120	4120	82
352	20231102	125500	59702825	4120	4120	4120	4120	0
353	20231102	125400	59702825	4120	4120	4120	4120	0
354	20231102	125300	59702825	4120	4120	4120	4120	80
355	20231102	125200	59373225	4110	4110	4110	4110	0
356	20231102	125100	59373225	4110	4110	4110	4110	2
357	20231102	125000	59365005	4110	4110	4110	4110	42
358	20231102	124900	59192385	4120	4120	4120	4120	0
359	20231102	124800	59192385	4120	4120	4120	4120	0
360	20231102	124700	59192385	4120	4120	4120	4120	129
361	20231102	124600	58660905	4115	4115	4115	4115	1
362	20231102	124500	58656790	4115	4115	4115	4115	0
363	20231102	124400	58656790	4115	4115	4115	4115	31
364	20231102	124300	58529225	4120	4120	4120	4120	0
365	20231102	124200	58529225	4120	4120	4120	4120	0
366	20231102	124100	58529225	4120	4120	4120	4120	81
367	20231102	124000	58195505	4005	4005	4005	4005	0
368	20231102	123900	58195505	4005	4095	4095	4005	778
369	20231102	123800	55033260	4095	4120	4120	4095	81
370	20231102	123700	54699565	4095	4095	4095	4095	0
371	20231102	123600	54699565	4095	4095	4095	4095	0
372	20231102	123500	54699565	4095	4115	4120	4095	83
373	20231102	123400	54357675	4115	4115	4115	4115	48
374	20231102	123300	54160155	4115	4115	4115	4115	0
375	20231102	123200	54160155	4115	4110	4115	4110	32
376	20231102	123100	54028520	4110	4110	4110	4110	0
377	20231102	123000	54028520	4110	4110	4110	4110	0
378	20231102	122900	54028520	4110	4110	4110	4110	81
379	20231102	122800	53695610	4110	4110	4110	4110	0
380	20231102	122700	53695610	4110	4110	4110	4110	0
381	20231102	122600	53695610	4110	4105	4110	4105	80
382	20231102	122500	53366990	4105	4105	4105	4105	100
383	20231102	122400	52956490	4105	4105	4105	4105	0
384	20231102	122300	52956490	4105	4105	4105	4105	80
385	20231102	122200	52628090	4105	4105	4105	4105	0
386	20231102	122100	52628090	4105	4105	4105	4105	0
387	20231102	122000	52628090	4105	4105	4105	4105	81
388	20231102	121900	52295585	4105	4105	4105	4105	0
389	20231102	121800	52295585	4105	4105	4105	4105	0
390	20231102	121700	52295585	4105	4105	4105	4105	80
391	20231102	121600	51967185	4105	4105	4105	4105	0
392	20231102	121500	51967185	4105	4105	4105	4105	0
393	20231102	121400	51967185	4105	4105	4105	4095	126
394	20231102	121300	51450385	4105	4105	4105	4105	0
395	20231102	121200	51450385	4105	4105	4105	4105	27
396	20231102	121100	51339550	4105	4105	4105	4105	80
397	20231102	121000	51011150	4105	4105	4105	4105	0
398	20231102	120900	51011150	4105	4105	4105	4105	0
399	20231102	120800	51011150	4105	4105	4105	4105	81
400	20231102	120700	50678645	4105	4105	4105	4105	0
401	20231102	120600	50678645	4105	4105	4105	4105	0
402	20231102	120500	50678645	4105	4105	4105	4105	80
403	20231102	120400	50350245	4100	4100	4100	4100	0
404	20231102	120300	50350245	4100	4100	4100	4100	0
405	20231102	120200	50350245	4100	4095	4100	4095	54
406	20231102	120100	50128945	4100	4100	4100	4100	0
407	20231102	120000	50128945	4100	4100	4100	4100	0
408	20231102	115900	50128945	4100	4095	4100	4095	80
409	20231102	115800	49801090	4095	4090	4095	4090	2
410	20231102	115700	49792905	4100	4100	4100	4100	0
411	20231102	115600	49792905	4100	4095	4100	4095	80
412	20231102	115500	49465205	4095	4095	4095	4095	0
413	20231102	115400	49465205	4095	4095	4095	4095	40
414	20231102	115300	49301405	4100	4100	4100	4100	0
415	20231102	115200	49301405	4100	4095	4100	4095	81
416	20231102	115100	48969635	4095	4095	4095	4095	0
417	20231102	115000	48969635	4095	4095	4095	4095	0
418	20231102	114900	48969635	4095	4070	4095	4065	160
419	20231102	114800	48316610	4100	4100	4100	4100	0
420	20231102	114700	48316610	4100	4100	4100	4100	0
421	20231102	114600	48316610	4100	4090	4100	4090	681
422	20231102	114500	45524520	4100	4100	4100	4100	0
423	20231102	114400	45524520	4100	4100	4100	4100	0
424	20231102	114300	45524520	4100	4100	4100	4100	80
425	20231102	114200	45196520	4100	4100	4100	4100	200
426	20231102	114100	44376520	4100	4100	4100	4100	0
427	20231102	114000	44376520	4100	4070	4100	4070	82
428	20231102	113900	44040355	4100	4100	4100	4100	0
429	20231102	113800	44040355	4100	4100	4100	4100	0
430	20231102	113700	44040355	4100	4100	4100	4100	148
431	20231102	113600	43433555	4100	4100	4100	4100	0
432	20231102	113500	43433555	4100	4100	4100	4100	100
433	20231102	113400	43023555	4100	4100	4100	4100	81
434	20231102	113300	42691455	4090	4090	4090	4090	0
435	20231102	113200	42691455	4090	4090	4090	4090	0
436	20231102	113100	42691455	4090	4085	4090	4085	62
437	20231102	113000	42438175	4085	4085	4085	4085	0
438	20231102	112900	42438175	4085	4085	4085	4085	0
439	20231102	112800	42438175	4085	4075	4085	4075	80
440	20231102	112700	42111405	4085	4085	4085	4085	0
441	20231102	112600	42111405	4085	4085	4085	4085	0
442	20231102	112500	42111405	4085	4085	4085	4085	81
443	20231102	112400	41780520	4085	4085	4085	4085	0
444	20231102	112300	41780520	4085	4085	4085	4085	0
445	20231102	112200	41780520	4085	4080	4085	4080	80
446	20231102	112100	41453895	4085	4085	4085	4085	0
447	20231102	112000	41453895	4085	4085	4085	4085	0
448	20231102	111900	41453895	4085	4085	4085	4085	81
449	20231102	111800	41123010	4090	4090	4090	4090	130
450	20231102	111700	40591310	4080	4080	4080	4080	0
451	20231102	111600	40591310	4080	4080	4080	4080	80
452	20231102	111500	40264910	4080	4080	4080	4080	0
453	20231102	111400	40264910	4080	4080	4080	4080	0
454	20231102	111300	40264910	4080	4080	4080	4080	81
455	20231102	111200	39934430	4100	4100	4100	4100	0
456	20231102	111100	39934430	4100	4100	4100	4100	0
457	20231102	111000	39934430	4100	4055	4100	4055	85
458	20231102	110900	39586155	4080	4080	4080	4080	0
459	20231102	110800	39586155	4080	4080	4080	4080	0
460	20231102	110700	39586155	4080	4080	4080	4080	81
461	20231102	110600	39255675	4100	4100	4100	4100	0
462	20231102	110500	39255675	4100	4095	4100	4095	19
463	20231102	110400	39177825	4075	4065	4075	4065	72
464	20231102	110300	38884435	4045	4050	4050	4045	491
465	20231102	110200	36898335	4070	4070	4070	4070	0
466	20231102	110100	36898335	4070	4070	4070	4070	80
467	20231102	110000	36572735	4075	4075	4075	4075	0
468	20231102	105900	36572735	4075	4075	4075	4075	2
469	20231102	105800	36564585	4075	4075	4075	4075	81
470	20231102	105700	36234510	4075	4075	4075	4075	0
471	20231102	105600	36234510	4075	4075	4075	4075	0
472	20231102	105500	36234510	4075	4075	4075	4075	80
473	20231102	105400	35908510	4075	4075	4075	4075	0
474	20231102	105300	35908510	4075	4090	4090	4075	760
475	20231102	105200	32807520	4100	4095	4100	4090	131
476	20231102	105100	32270795	4100	4105	4105	4100	678
477	20231102	105000	29490710	4105	4090	4105	4090	3412
478	20231102	104900	15507920	4090	4090	4090	4090	80
479	20231102	104800	15180720	4090	4090	4090	4090	0
480	20231102	104700	15180720	4090	4090	4090	4090	0
481	20231102	104600	15180720	4090	4090	4090	4090	81
482	20231102	104500	14849430	4090	4090	4090	4090	0
483	20231102	104400	14849430	4090	4090	4090	4090	0
484	20231102	104300	14849430	4090	4055	4090	4055	80
485	20231102	104200	14522735	4070	4070	4070	4070	0
486	20231102	104100	14522735	4070	4070	4070	4070	0
487	20231102	104000	14522735	4070	4055	4070	4055	81
488	20231102	103900	14193475	4055	4055	4055	4055	1
489	20231102	103800	14189420	4050	4050	4050	4050	1
490	20231102	103700	14185370	4020	4050	4055	4020	185
491	20231102	103600	13438660	4055	4055	4055	4055	0
492	20231102	103500	13438660	4055	4055	4055	4055	0
493	20231102	103400	13438660	4055	4050	4055	4050	80
494	20231102	103300	13114275	4065	4065	4065	4065	0
495	20231102	103200	13114275	4065	4065	4065	4065	0
496	20231102	103100	13114275	4065	4065	4065	4065	0
497	20231102	103000	13114275	4065	4035	4065	4035	86
498	20231102	102900	12764845	4050	4050	4050	4050	0
499	20231102	102800	12764845	4050	4060	4060	4050	10
500	20231102	102700	12724255	4065	4065	4065	4065	80
501	20231102	102600	12399055	4060	4060	4060	4060	1
502	20231102	102500	12394995	4065	4065	4065	4065	0
503	20231102	102400	12394995	4065	4065	4065	4065	81
504	20231102	102300	12065730	4065	4065	4065	4065	2
505	20231102	102200	12057600	4065	4065	4065	4065	0
506	20231102	102100	12057600	4065	4065	4065	4065	80
507	20231102	102000	11732400	4060	4060	4060	4060	0
508	20231102	101900	11732400	4060	4060	4060	4060	2
509	20231102	101800	11724280	4060	4040	4060	4040	69
510	20231102	101700	11444640	4040	4040	4040	4040	0
511	20231102	101600	11444640	4040	4040	4040	4040	0
512	20231102	101500	11444640	4040	4040	4040	4040	80
513	20231102	101400	11121440	4040	4040	4040	4040	0
514	20231102	101300	11121440	4040	4040	4040	4040	0
515	20231102	101200	11121440	4040	4040	4040	4040	81
516	20231102	101100	10794200	4040	4040	4040	4040	0
517	20231102	101000	10794200	4040	4040	4040	4040	0
518	20231102	100900	10794200	4040	4040	4040	4040	80
519	20231102	100800	10471000	4040	4040	4040	4040	0
520	20231102	100700	10471000	4040	4040	4040	4040	0
521	20231102	100600	10471000	4040	4040	4040	4040	80
522	20231102	100500	10147800	4040	4040	4040	4040	3
523	20231102	100400	10135680	4035	4040	4040	4035	6
524	20231102	100300	10111465	4050	4050	4050	4050	81
525	20231102	100200	9783415	4050	4050	4050	4050	0
526	20231102	100100	9783415	4050	4050	4050	4050	0
527	20231102	100000	9783415	4050	4065	4065	4050	1092
528	20231102	095900	5355460	4075	4075	4075	4075	0
529	20231102	095800	5355460	4075	4075	4075	4075	0
530	20231102	095700	5355460	4075	4075	4075	4075	81
531	20231102	095600	5025385	4075	4075	4075	4075	59
532	20231102	095500	4784960	4075	4075	4075	4075	0
533	20231102	095400	4784960	4075	4075	4075	4075	21
534	20231102	095300	4699385	4075	4075	4080	4075	28
535	20231102	095200	4585255	4075	4075	4075	4075	2
536	20231102	095100	4577105	4075	4050	4075	4050	57
537	20231102	095000	4345515	4050	4050	4050	4050	0
538	20231102	094900	4345515	4050	4050	4050	4050	0
539	20231102	094800	4345515	4050	4050	4065	4050	92
540	20231102	094700	3972475	4050	4045	4050	4045	77
541	20231102	094600	3660630	4040	4035	4040	4035	2
542	20231102	094500	3652555	4035	4035	4035	4035	3
543	20231102	094400	3640450	4025	4025	4025	4025	0
544	20231102	094300	3640450	4025	4025	4025	4025	1
545	20231102	094200	3636425	4030	4045	4050	4030	83
546	20231102	094100	3300340	4025	4035	4035	4025	5
547	20231102	094000	3280175	4045	4045	4045	4045	0
548	20231102	093900	3280175	4045	4030	4045	4030	90
549	20231102	093800	2917120	4030	4030	4030	4030	0
550	20231102	093700	2917120	4030	4030	4030	4030	0
551	20231102	093600	2917120	4030	4025	4030	4025	86
552	20231102	093500	2570610	4025	4025	4025	4025	0
553	20231102	093400	2570610	4025	4025	4025	4025	6
554	20231102	093300	2546460	4025	4025	4025	4025	81
555	20231102	093200	2220435	4020	4020	4020	4020	1
556	20231102	093100	2216415	4025	4025	4025	4025	1
557	20231102	093000	2212390	4025	4025	4025	4025	81
558	20231102	092900	1886365	4025	4025	4025	4025	2
559	20231102	092800	1878315	4020	4020	4020	4020	1
560	20231102	092700	1874295	4025	4025	4025	4025	80
561	20231102	092600	1552295	4025	4025	4025	4025	0
562	20231102	092500	1552295	4025	4025	4025	4025	0
563	20231102	092400	1552295	4025	4025	4025	4025	88
564	20231102	092300	1198095	4025	4025	4025	4025	0
565	20231102	092200	1198095	4025	4025	4025	4025	32
566	20231102	092100	1069295	4025	4025	4025	4025	93
567	20231102	092000	694970	4025	4025	4025	4025	0
568	20231102	091900	694970	4025	4025	4025	4025	84
569	20231102	091800	356870	4025	4025	4025	4025	12
570	20231102	091700	308570	4025	4015	4025	4015	2
571	20231102	091600	300530	4015	4015	4025	4015	10
572	20231102	091500	260355	4015	4010	4015	4010	52
573	20231102	091400	51820	4010	4010	4010	4010	2
574	20231102	091300	43800	3980	3980	3980	3980	0
575	20231102	091200	43800	3980	3980	3980	3980	0
576	20231102	091100	43800	3980	3980	3980	3980	1
577	20231102	091000	39820	3980	3980	3980	3980	0
578	20231102	090900	39820	3980	3980	3980	3980	1
579	20231102	090800	35840	3980	3980	3980	3980	4
580	20231102	090700	19920	3980	4000	4000	3980	5
581	20231102	090600	0	3980	3980	3980	3980	0
582	20231102	090500	0	3980	3980	3980	3980	0
583	20231102	090400	0	3980	3980	3980	3980	0
584	20231102	090300	0	3980	3980	3980	3980	0
585	20231102	090200	0	3980	3980	3980	3980	0
586	20231102	090100	0	3980	3980	3980	3980	0
587	20231102	090000	0	3980	3980	3980	3980	0