KissMeData/005720/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184500	32950855	4075	4075	4075	4075	117
3	20231103	184400	32950855	4075	4075	4075	4075	0
4	20231103	184300	32950855	4075	4075	4075	4075	0
5	20231103	184200	32950855	4075	4075	4075	4075	0
6	20231103	184100	32950855	4075	4075	4075	4075	0
7	20231103	184000	32950855	4075	4075	4075	4075	0
8	20231103	183900	32950855	4075	4075	4075	4075	0
9	20231103	183800	32950855	4075	4075	4075	4075	0
10	20231103	183700	32950855	4075	4075	4075	4075	0
11	20231103	183600	32950855	4075	4075	4075	4075	0
12	20231103	183500	32950855	4075	4075	4075	4075	0
13	20231103	183400	32950855	4075	4075	4075	4075	0
14	20231103	183300	32950855	4075	4075	4075	4075	0
15	20231103	183200	32950855	4075	4075	4075	4075	0
16	20231103	183100	32950855	4075	4075	4075	4075	0
17	20231103	183000	32950855	4075	4075	4075	4075	0
18	20231103	182900	32950855	4075	4075	4075	4075	0
19	20231103	182800	32950855	4075	4075	4075	4075	0
20	20231103	182700	32950855	4075	4075	4075	4075	0
21	20231103	182600	32950855	4075	4075	4075	4075	0
22	20231103	182500	32950855	4075	4075	4075	4075	0
23	20231103	182400	32950855	4075	4075	4075	4075	0
24	20231103	182300	32950855	4075	4075	4075	4075	0
25	20231103	182200	32950855	4075	4075	4075	4075	0
26	20231103	182100	32950855	4075	4075	4075	4075	0
27	20231103	182000	32950855	4075	4075	4075	4075	0
28	20231103	181900	32950855	4075	4075	4075	4075	0
29	20231103	181800	32950855	4075	4075	4075	4075	0
30	20231103	181700	32950855	4075	4075	4075	4075	0
31	20231103	181600	32950855	4075	4075	4075	4075	0
32	20231103	181500	32950855	4075	4075	4075	4075	117
33	20231103	181400	32950855	4075	4075	4075	4075	0
34	20231103	181300	32950855	4075	4075	4075	4075	0
35	20231103	181200	32950855	4075	4075	4075	4075	0
36	20231103	181100	32950855	4075	4075	4075	4075	0
37	20231103	181000	32950855	4075	4075	4075	4075	0
38	20231103	180900	32950855	4075	4075	4075	4075	0
39	20231103	180800	32950855	4075	4075	4075	4075	0
40	20231103	180700	32950855	4075	4075	4075	4075	0
41	20231103	180600	32950855	4075	4075	4075	4075	0
42	20231103	180500	32950855	4075	4075	4075	4075	0
43	20231103	180400	32950855	4075	4075	4075	4075	0
44	20231103	180300	32950855	4075	4075	4075	4075	0
45	20231103	180200	32950855	4075	4075	4075	4075	0
46	20231103	180100	32950855	4075	4075	4075	4075	0
47	20231103	180000	32950855	4075	4075	4075	4075	0
48	20231103	175900	32950855	4075	4075	4075	4075	0
49	20231103	175800	32950855	4075	4075	4075	4075	0
50	20231103	175700	32950855	4075	4075	4075	4075	0
51	20231103	175600	32950855	4075	4075	4075	4075	0
52	20231103	175500	32950855	4075	4075	4075	4075	0
53	20231103	175400	32950855	4075	4075	4075	4075	0
54	20231103	175300	32950855	4075	4075	4075	4075	0
55	20231103	175200	32950855	4075	4075	4075	4075	0
56	20231103	175100	32950855	4075	4075	4075	4075	0
57	20231103	175000	32950855	4075	4075	4075	4075	0
58	20231103	174900	32950855	4075	4075	4075	4075	0
59	20231103	174800	32950855	4075	4075	4075	4075	0
60	20231103	174700	32950855	4075	4075	4075	4075	0
61	20231103	174600	32950855	4075	4075	4075	4075	0
62	20231103	174500	32950855	4075	4075	4075	4075	117
63	20231103	174400	32950855	4075	4075	4075	4075	0
64	20231103	174300	32950855	4075	4075	4075	4075	0
65	20231103	174200	32950855	4075	4075	4075	4075	0
66	20231103	174100	32950855	4075	4075	4075	4075	0
67	20231103	174000	32950855	4075	4075	4075	4075	0
68	20231103	173900	32950855	4075	4075	4075	4075	0
69	20231103	173800	32950855	4075	4075	4075	4075	0
70	20231103	173700	32950855	4075	4075	4075	4075	0
71	20231103	173600	32950855	4075	4075	4075	4075	0
72	20231103	173500	32950855	4075	4075	4075	4075	0
73	20231103	173400	32950855	4075	4075	4075	4075	0
74	20231103	173300	32950855	4075	4075	4075	4075	0
75	20231103	173200	32950855	4075	4075	4075	4075	0
76	20231103	173100	32950855	4075	4075	4075	4075	0
77	20231103	173000	32950855	4075	4075	4075	4075	0
78	20231103	172900	32950855	4075	4075	4075	4075	0
79	20231103	172800	32950855	4075	4075	4075	4075	0
80	20231103	172700	32950855	4075	4075	4075	4075	0
81	20231103	172600	32950855	4075	4075	4075	4075	0
82	20231103	172500	32950855	4075	4075	4075	4075	0
83	20231103	172400	32950855	4075	4075	4075	4075	0
84	20231103	172300	32950855	4075	4075	4075	4075	0
85	20231103	172200	32950855	4075	4075	4075	4075	0
86	20231103	172100	32950855	4075	4075	4075	4075	0
87	20231103	172000	32950855	4075	4075	4075	4075	0
88	20231103	171900	32950855	4075	4075	4075	4075	0
89	20231103	171800	32950855	4075	4075	4075	4075	0
90	20231103	171700	32950855	4075	4075	4075	4075	0
91	20231103	171600	32950855	4075	4075	4075	4075	0
92	20231103	171500	32950855	4075	4075	4075	4075	117
93	20231103	171400	32950855	4075	4075	4075	4075	0
94	20231103	171300	32950855	4075	4075	4075	4075	0
95	20231103	171200	32950855	4075	4075	4075	4075	0
96	20231103	171100	32950855	4075	4075	4075	4075	0
97	20231103	171000	32950855	4075	4075	4075	4075	0
98	20231103	170900	32950855	4075	4075	4075	4075	0
99	20231103	170800	32950855	4075	4075	4075	4075	0
100	20231103	170700	32950855	4075	4075	4075	4075	0
101	20231103	170600	32950855	4075	4075	4075	4075	0
102	20231103	170500	32950855	4075	4075	4075	4075	0
103	20231103	170400	32950855	4075	4075	4075	4075	0
104	20231103	170300	32950855	4075	4075	4075	4075	0
105	20231103	170200	32950855	4075	4075	4075	4075	0
106	20231103	170100	32950855	4075	4075	4075	4075	0
107	20231103	170000	32950855	4075	4075	4075	4075	0
108	20231103	165900	32950855	4075	4075	4075	4075	0
109	20231103	165800	32950855	4075	4075	4075	4075	0
110	20231103	165700	32950855	4075	4075	4075	4075	0
111	20231103	165600	32950855	4075	4075	4075	4075	0
112	20231103	165500	32950855	4075	4075	4075	4075	0
113	20231103	165400	32950855	4075	4075	4075	4075	0
114	20231103	165300	32950855	4075	4075	4075	4075	0
115	20231103	165200	32950855	4075	4075	4075	4075	0
116	20231103	165100	32950855	4075	4075	4075	4075	0
117	20231103	165000	32950855	4075	4075	4075	4075	0
118	20231103	164900	32950855	4075	4075	4075	4075	0
119	20231103	164800	32950855	4075	4075	4075	4075	0
120	20231103	164700	32950855	4075	4075	4075	4075	0
121	20231103	164600	32950855	4075	4075	4075	4075	0
122	20231103	164500	32950855	4075	4075	4075	4075	117
123	20231103	164400	32950855	4075	4075	4075	4075	0
124	20231103	164300	32950855	4075	4075	4075	4075	0
125	20231103	164200	32950855	4075	4075	4075	4075	0
126	20231103	164100	32950855	4075	4075	4075	4075	0
127	20231103	164000	32950855	4075	4075	4075	4075	0
128	20231103	163900	32950855	4075	4075	4075	4075	0
129	20231103	163800	32950855	4075	4075	4075	4075	0
130	20231103	163700	32950855	4075	4075	4075	4075	0
131	20231103	163600	32950855	4075	4075	4075	4075	0
132	20231103	163500	32950855	4075	4075	4075	4075	0
133	20231103	163400	32950855	4075	4075	4075	4075	0
134	20231103	163300	32950855	4075	4075	4075	4075	0
135	20231103	163200	32950855	4075	4075	4075	4075	0
136	20231103	163100	32950855	4075	4075	4075	4075	0
137	20231103	163000	32950855	4075	4075	4075	4075	0
138	20231103	162900	32950855	4075	4075	4075	4075	0
139	20231103	162800	32950855	4075	4075	4075	4075	0
140	20231103	162700	32950855	4075	4075	4075	4075	0
141	20231103	162600	32950855	4075	4075	4075	4075	0
142	20231103	162500	32950855	4075	4075	4075	4075	0
143	20231103	162400	32950855	4075	4075	4075	4075	0
144	20231103	162300	32950855	4075	4075	4075	4075	0
145	20231103	162200	32950855	4075	4075	4075	4075	0
146	20231103	162100	32950855	4075	4075	4075	4075	0
147	20231103	162000	32950855	4075	4075	4075	4075	0
148	20231103	161900	32950855	4075	4075	4075	4075	0
149	20231103	161800	32950855	4075	4075	4075	4075	0
150	20231103	161700	32950855	4075	4075	4075	4075	0
151	20231103	161600	32950855	4075	4075	4075	4075	0
152	20231103	161500	32950855	4075	4075	4075	4075	117
153	20231103	161400	32950855	4075	4075	4075	4075	0
154	20231103	161300	32950855	4075	4075	4075	4075	0
155	20231103	161200	32950855	4075	4075	4075	4075	0
156	20231103	161100	32950855	4075	4075	4075	4075	0
157	20231103	161000	32950855	4075	4075	4075	4075	0
158	20231103	160900	32950855	4075	4075	4075	4075	0
159	20231103	160800	32950855	4075	4075	4075	4075	0
160	20231103	160700	32950855	4075	4075	4075	4075	0
161	20231103	160600	32950855	4075	4075	4075	4075	0
162	20231103	160500	32950855	4075	4075	4075	4075	0
163	20231103	160400	32950855	4075	4075	4075	4075	0
164	20231103	160300	32950855	4075	4075	4075	4075	0
165	20231103	160200	32950855	4075	4075	4075	4075	0
166	20231103	160100	32950855	4075	4075	4075	4075	0
167	20231103	160000	32950855	4075	4075	4075	4075	0
168	20231103	155900	32950855	4075	4075	4075	4075	0
169	20231103	155800	32950855	4075	4075	4075	4075	0
170	20231103	155700	32950855	4075	4075	4075	4075	0
171	20231103	155600	32950855	4075	4075	4075	4075	0
172	20231103	155500	32950855	4075	4075	4075	4075	0
173	20231103	155400	32950855	4075	4075	4075	4075	0
174	20231103	155300	32950855	4075	4075	4075	4075	0
175	20231103	155200	32950855	4075	4075	4075	4075	0
176	20231103	155100	32950855	4075	4075	4075	4075	0
177	20231103	155000	32950855	4075	4075	4075	4075	0
178	20231103	154900	32950855	4075	4075	4075	4075	0
179	20231103	154800	32950855	4075	4075	4075	4075	0
180	20231103	154700	32950855	4075	4075	4075	4075	0
181	20231103	154600	32950855	4075	4075	4075	4075	0
182	20231103	154500	32950855	4075	4075	4075	4075	117
183	20231103	154400	32950855	4075	4075	4075	4075	0
184	20231103	154300	32950855	4075	4075	4075	4075	0
185	20231103	154200	32950855	4075	4075	4075	4075	0
186	20231103	154100	32950855	4075	4075	4075	4075	0
187	20231103	154000	32950855	4075	4075	4075	4075	0
188	20231103	153900	32950855	4075	4075	4075	4075	0
189	20231103	153800	32950855	4075	4075	4075	4075	0
190	20231103	153700	32950855	4075	4075	4075	4075	0
191	20231103	153600	32950855	4075	4075	4075	4075	0
192	20231103	153500	32950855	4075	4075	4075	4075	0
193	20231103	153400	32950855	4075	4075	4075	4075	0
194	20231103	153300	32950855	4075	4075	4075	4075	0
195	20231103	153200	32950855	4075	4075	4075	4075	0
196	20231103	153100	32950855	4075	4075	4075	4075	0
197	20231103	153000	32950855	4075	4075	4075	4075	117
198	20231103	152900	32474080	4090	4090	4090	4090	0
199	20231103	152800	32474080	4090	4090	4090	4090	0
200	20231103	152700	32474080	4090	4090	4090	4090	0
201	20231103	152600	32474080	4090	4090	4090	4090	0
202	20231103	152500	32474080	4090	4090	4090	4090	0
203	20231103	152400	32474080	4090	4090	4090	4090	0
204	20231103	152300	32474080	4090	4090	4090	4090	0
205	20231103	152200	32474080	4090	4090	4090	4090	0
206	20231103	152100	32474080	4090	4090	4090	4090	0
207	20231103	152000	32474080	4090	4090	4090	4090	0
208	20231103	151900	32474080	4090	4090	4090	4090	0
209	20231103	151800	32474080	4090	4090	4090	4090	0
210	20231103	151700	32474080	4090	4090	4090	4090	3
211	20231103	151600	32461810	4090	4090	4090	4090	0
212	20231103	151500	32461810	4090	4090	4090	4090	0
213	20231103	151400	32461810	4090	4090	4090	4090	0
214	20231103	151300	32461810	4090	4090	4090	4090	61
215	20231103	151200	32212320	4085	4085	4085	4085	0
216	20231103	151100	32212320	4085	4085	4085	4085	0
217	20231103	151000	32212320	4085	4085	4085	4085	0
218	20231103	150900	32212320	4085	4085	4085	4085	0
219	20231103	150800	32212320	4085	4085	4085	4085	1
220	20231103	150700	32208235	4085	4085	4085	4085	0
221	20231103	150600	32208235	4085	4085	4085	4085	0
222	20231103	150500	32208235	4085	4085	4085	4085	1
223	20231103	150400	32204150	4090	4090	4090	4090	0
224	20231103	150300	32204150	4090	4090	4090	4090	0
225	20231103	150200	32204150	4090	4090	4090	4090	1
226	20231103	150100	32200060	4085	4085	4085	4085	5
227	20231103	150000	32179635	4085	4085	4085	4085	18
228	20231103	145900	32106105	4085	4085	4085	4085	0
229	20231103	145800	32106105	4085	4085	4085	4085	0
230	20231103	145700	32106105	4085	4085	4085	4085	0
231	20231103	145600	32106105	4085	4085	4085	4085	0
232	20231103	145500	32106105	4085	4085	4085	4085	0
233	20231103	145400	32106105	4085	4085	4085	4085	0
234	20231103	145300	32106105	4085	4085	4085	4085	0
235	20231103	145200	32106105	4085	4085	4085	4085	0
236	20231103	145100	32106105	4085	4085	4085	4085	0
237	20231103	145000	32106105	4085	4085	4085	4085	0
238	20231103	144900	32106105	4085	4085	4085	4085	0
239	20231103	144800	32106105	4085	4085	4085	4085	0
240	20231103	144700	32106105	4085	4085	4085	4085	0
241	20231103	144600	32106105	4085	4085	4085	4085	0
242	20231103	144500	32106105	4085	4085	4085	4085	0
243	20231103	144400	32106105	4085	4085	4085	4085	0
244	20231103	144300	32106105	4085	4085	4085	4085	0
245	20231103	144200	32106105	4085	4085	4085	4085	0
246	20231103	144100	32106105	4085	4085	4085	4085	0
247	20231103	144000	32106105	4085	4085	4085	4085	0
248	20231103	143900	32106105	4085	4085	4085	4085	0
249	20231103	143800	32106105	4085	4085	4085	4085	0
250	20231103	143700	32106105	4085	4085	4085	4085	0
251	20231103	143600	32106105	4085	4085	4085	4085	0
252	20231103	143500	32106105	4085	4085	4085	4085	0
253	20231103	143400	32106105	4085	4085	4085	4085	1
254	20231103	143300	32102020	4085	4085	4085	4085	0
255	20231103	143200	32102020	4085	4085	4085	4085	0
256	20231103	143100	32102020	4085	4085	4085	4085	1
257	20231103	143000	32097935	4085	4085	4085	4085	1
258	20231103	142900	32093850	4090	4090	4090	4090	0
259	20231103	142800	32093850	4090	4090	4090	4090	0
260	20231103	142700	32093850	4090	4090	4090	4090	0
261	20231103	142600	32093850	4090	4090	4090	4090	0
262	20231103	142500	32093850	4090	4090	4090	4090	0
263	20231103	142400	32093850	4090	4090	4090	4090	0
264	20231103	142300	32093850	4090	4090	4090	4090	0
265	20231103	142200	32093850	4090	4090	4090	4090	0
266	20231103	142100	32093850	4090	4090	4090	4090	0
267	20231103	142000	32093850	4090	4090	4090	4090	0
268	20231103	141900	32093850	4090	4090	4090	4090	0
269	20231103	141800	32093850	4090	4090	4090	4090	1
270	20231103	141700	32089760	4085	4085	4085	4085	1
271	20231103	141600	32085675	4090	4090	4090	4090	0
272	20231103	141500	32085675	4090	4090	4090	4090	0
273	20231103	141400	32085675	4090	4090	4090	4090	0
274	20231103	141300	32085675	4090	4090	4090	4090	0
275	20231103	141200	32085675	4090	4090	4090	4090	0
276	20231103	141100	32085675	4090	4090	4090	4090	0
277	20231103	141000	32085675	4090	4090	4090	4090	0
278	20231103	140900	32085675	4090	4090	4090	4090	200
279	20231103	140800	31267675	4090	4090	4090	4090	295
280	20231103	140700	30061125	4085	4085	4085	4085	0
281	20231103	140600	30061125	4085	4085	4085	4085	0
282	20231103	140500	30061125	4085	4085	4085	4085	0
283	20231103	140400	30061125	4085	4085	4085	4085	0
284	20231103	140300	30061125	4085	4085	4085	4085	5
285	20231103	140200	30040700	4090	4090	4090	4090	0
286	20231103	140100	30040700	4090	4090	4090	4090	0
287	20231103	140000	30040700	4090	4090	4090	4090	0
288	20231103	135900	30040700	4090	4090	4090	4090	0
289	20231103	135800	30040700	4090	4085	4090	4085	4
290	20231103	135700	30024355	4090	4090	4090	4090	0
291	20231103	135600	30024355	4090	4090	4090	4090	0
292	20231103	135500	30024355	4090	4090	4090	4090	0
293	20231103	135400	30024355	4090	4090	4090	4090	0
294	20231103	135300	30024355	4090	4085	4090	4085	4985
295	20231103	135200	9660380	4090	4090	4090	4090	0
296	20231103	135100	9660380	4090	4090	4090	4090	0
297	20231103	135000	9660380	4090	4090	4090	4090	50
298	20231103	134900	9455880	4090	4090	4090	4090	200
299	20231103	134800	8637880	4090	4090	4090	4090	0
300	20231103	134700	8637880	4090	4090	4090	4090	188
301	20231103	134600	7868960	4100	4100	4100	4100	0
302	20231103	134500	7868960	4100	4100	4100	4100	0
303	20231103	134400	7868960	4100	4100	4100	4100	0
304	20231103	134300	7868960	4100	4100	4100	4100	0
305	20231103	134200	7868960	4100	4100	4100	4100	54
306	20231103	134100	7647560	4090	4090	4090	4090	0
307	20231103	134000	7647560	4090	4090	4090	4090	0
308	20231103	133900	7647560	4090	4090	4090	4090	0
309	20231103	133800	7647560	4090	4090	4090	4090	0
310	20231103	133700	7647560	4090	4090	4090	4090	0
311	20231103	133600	7647560	4090	4090	4090	4090	0
312	20231103	133500	7647560	4090	4090	4090	4090	12
313	20231103	133400	7598480	4090	4090	4090	4090	0
314	20231103	133300	7598480	4090	4090	4090	4090	23
315	20231103	133200	7504410	4095	4095	4095	4095	0
316	20231103	133100	7504410	4095	4100	4100	4095	1018
317	20231103	133000	3335660	4100	4100	4100	4100	0
318	20231103	132900	3335660	4100	4100	4100	4100	0
319	20231103	132800	3335660	4100	4100	4100	4100	0
320	20231103	132700	3335660	4100	4100	4100	4100	0
321	20231103	132600	3335660	4100	4100	4100	4100	0
322	20231103	132500	3335660	4100	4100	4100	4100	0
323	20231103	132400	3335660	4100	4100	4100	4100	0
324	20231103	132300	3335660	4100	4100	4100	4100	0
325	20231103	132200	3335660	4100	4100	4100	4100	0
326	20231103	132100	3335660	4100	4100	4100	4100	0
327	20231103	132000	3335660	4100	4100	4100	4100	0
328	20231103	131900	3335660	4100	4100	4100	4100	0
329	20231103	131800	3335660	4100	4100	4100	4100	0
330	20231103	131700	3335660	4100	4100	4100	4100	0
331	20231103	131600	3335660	4100	4100	4100	4100	0
332	20231103	131500	3335660	4100	4100	4100	4100	0
333	20231103	131400	3335660	4100	4100	4100	4100	0
334	20231103	131300	3335660	4100	4100	4100	4100	0
335	20231103	131200	3335660	4100	4100	4100	4100	0
336	20231103	131100	3335660	4100	4100	4100	4100	1
337	20231103	131000	3331560	4100	4100	4100	4100	0
338	20231103	130900	3331560	4100	4100	4100	4100	0
339	20231103	130800	3331560	4100	4105	4105	4100	5
340	20231103	130700	3311055	4115	4115	4115	4115	0
341	20231103	130600	3311055	4115	4105	4115	4105	6
342	20231103	130500	3286400	4100	4100	4100	4100	57
343	20231103	130400	3052700	4100	4100	4100	4100	0
344	20231103	130300	3052700	4100	4100	4100	4100	0
345	20231103	130200	3052700	4100	4100	4100	4100	0
346	20231103	130100	3052700	4100	4100	4100	4100	0
347	20231103	130000	3052700	4100	4100	4100	4100	0
348	20231103	125900	3052700	4100	4100	4100	4100	0
349	20231103	125800	3052700	4100	4100	4100	4100	0
350	20231103	125700	3052700	4100	4100	4100	4100	0
351	20231103	125600	3052700	4100	4100	4100	4100	18
352	20231103	125500	2978900	4100	4100	4100	4100	0
353	20231103	125400	2978900	4100	4100	4100	4100	0
354	20231103	125300	2978900	4100	4100	4100	4100	0
355	20231103	125200	2978900	4100	4100	4100	4100	0
356	20231103	125100	2978900	4100	4100	4100	4100	0
357	20231103	125000	2978900	4100	4100	4100	4100	0
358	20231103	124900	2978900	4100	4100	4100	4100	0
359	20231103	124800	2978900	4100	4100	4100	4100	0
360	20231103	124700	2978900	4100	4100	4100	4100	0
361	20231103	124600	2978900	4100	4100	4100	4100	0
362	20231103	124500	2978900	4100	4100	4100	4100	0
363	20231103	124400	2978900	4100	4100	4100	4100	0
364	20231103	124300	2978900	4100	4100	4100	4100	0
365	20231103	124200	2978900	4100	4100	4100	4100	0
366	20231103	124100	2978900	4100	4100	4100	4100	0
367	20231103	124000	2978900	4100	4100	4100	4100	0
368	20231103	123900	2978900	4100	4100	4100	4100	0
369	20231103	123800	2978900	4100	4100	4100	4100	0
370	20231103	123700	2978900	4100	4100	4100	4100	0
371	20231103	123600	2978900	4100	4100	4100	4100	0
372	20231103	123500	2978900	4100	4100	4100	4100	0
373	20231103	123400	2978900	4100	4100	4100	4100	0
374	20231103	123300	2978900	4100	4100	4100	4100	0
375	20231103	123200	2978900	4100	4100	4100	4100	0
376	20231103	123100	2978900	4100	4100	4100	4100	121
377	20231103	123000	2482800	4100	4100	4100	4100	0
378	20231103	122900	2482800	4100	4100	4100	4100	0
379	20231103	122800	2482800	4100	4100	4100	4100	0
380	20231103	122700	2482800	4100	4100	4100	4100	0
381	20231103	122600	2482800	4100	4100	4100	4100	0
382	20231103	122500	2482800	4100	4100	4100	4100	0
383	20231103	122400	2482800	4100	4100	4100	4100	0
384	20231103	122300	2482800	4100	4100	4100	4100	0
385	20231103	122200	2482800	4100	4100	4100	4100	0
386	20231103	122100	2482800	4100	4100	4100	4100	0
387	20231103	122000	2482800	4100	4100	4100	4100	0
388	20231103	121900	2482800	4100	4100	4100	4100	0
389	20231103	121800	2482800	4100	4100	4100	4100	0
390	20231103	121700	2482800	4100	4100	4100	4100	0
391	20231103	121600	2482800	4100	4100	4100	4100	0
392	20231103	121500	2482800	4100	4100	4100	4100	0
393	20231103	121400	2482800	4100	4100	4100	4100	0
394	20231103	121300	2482800	4100	4100	4100	4100	0
395	20231103	121200	2482800	4100	4100	4100	4100	0
396	20231103	121100	2482800	4100	4100	4100	4100	0
397	20231103	121000	2482800	4100	4100	4100	4100	0
398	20231103	120900	2482800	4100	4100	4100	4100	0
399	20231103	120800	2482800	4100	4100	4100	4100	0
400	20231103	120700	2482800	4100	4100	4100	4100	0
401	20231103	120600	2482800	4100	4100	4100	4100	0
402	20231103	120500	2482800	4100	4100	4100	4100	0
403	20231103	120400	2482800	4100	4100	4100	4100	0
404	20231103	120300	2482800	4100	4100	4100	4100	0
405	20231103	120200	2482800	4100	4100	4100	4100	0
406	20231103	120100	2482800	4100	4100	4100	4100	0
407	20231103	120000	2482800	4100	4100	4100	4100	0
408	20231103	115900	2482800	4100	4100	4100	4100	0
409	20231103	115800	2482800	4100	4100	4100	4100	0
410	20231103	115700	2482800	4100	4100	4100	4100	0
411	20231103	115600	2482800	4100	4100	4100	4100	0
412	20231103	115500	2482800	4100	4100	4100	4100	0
413	20231103	115400	2482800	4100	4100	4100	4100	0
414	20231103	115300	2482800	4100	4100	4100	4100	0
415	20231103	115200	2482800	4100	4100	4100	4100	0
416	20231103	115100	2482800	4100	4100	4100	4100	0
417	20231103	115000	2482800	4100	4100	4100	4100	0
418	20231103	114900	2482800	4100	4100	4100	4100	3
419	20231103	114800	2470500	4100	4100	4100	4100	0
420	20231103	114700	2470500	4100	4100	4100	4100	0
421	20231103	114600	2470500	4100	4100	4100	4100	0
422	20231103	114500	2470500	4100	4100	4100	4100	0
423	20231103	114400	2470500	4100	4100	4100	4100	0
424	20231103	114300	2470500	4100	4100	4100	4100	0
425	20231103	114200	2470500	4100	4100	4100	4100	0
426	20231103	114100	2470500	4100	4100	4100	4100	0
427	20231103	114000	2470500	4100	4100	4100	4100	0
428	20231103	113900	2470500	4100	4100	4100	4100	0
429	20231103	113800	2470500	4100	4100	4100	4100	0
430	20231103	113700	2470500	4100	4100	4100	4100	0
431	20231103	113600	2470500	4100	4100	4100	4100	0
432	20231103	113500	2470500	4100	4100	4100	4100	0
433	20231103	113400	2470500	4100	4100	4100	4100	0
434	20231103	113300	2470500	4100	4100	4100	4100	0
435	20231103	113200	2470500	4100	4100	4100	4100	0
436	20231103	113100	2470500	4100	4100	4100	4100	0
437	20231103	113000	2470500	4100	4100	4100	4100	0
438	20231103	112900	2470500	4100	4100	4100	4100	0
439	20231103	112800	2470500	4100	4100	4100	4100	0
440	20231103	112700	2470500	4100	4100	4100	4100	0
441	20231103	112600	2470500	4100	4100	4100	4100	0
442	20231103	112500	2470500	4100	4100	4100	4100	0
443	20231103	112400	2470500	4100	4100	4100	4100	0
444	20231103	112300	2470500	4100	4100	4100	4100	0
445	20231103	112200	2470500	4100	4100	4100	4100	0
446	20231103	112100	2470500	4100	4100	4100	4100	0
447	20231103	112000	2470500	4100	4100	4100	4100	0
448	20231103	111900	2470500	4100	4100	4100	4100	0
449	20231103	111800	2470500	4100	4100	4100	4100	2
450	20231103	111700	2462300	4085	4085	4085	4085	0
451	20231103	111600	2462300	4085	4085	4085	4085	0
452	20231103	111500	2462300	4085	4085	4085	4085	0
453	20231103	111400	2462300	4085	4085	4085	4085	0
454	20231103	111300	2462300	4085	4085	4085	4085	0
455	20231103	111200	2462300	4085	4085	4085	4085	0
456	20231103	111100	2462300	4085	4085	4085	4085	25
457	20231103	111000	2360175	4085	4085	4085	4085	0
458	20231103	110900	2360175	4085	4085	4085	4085	0
459	20231103	110800	2360175	4085	4085	4085	4085	0
460	20231103	110700	2360175	4085	4085	4085	4085	0
461	20231103	110600	2360175	4085	4085	4085	4085	0
462	20231103	110500	2360175	4085	4085	4085	4085	0
463	20231103	110400	2360175	4085	4085	4085	4085	25
464	20231103	110300	2258050	4085	4085	4085	4085	0
465	20231103	110200	2258050	4085	4085	4085	4085	0
466	20231103	110100	2258050	4085	4085	4085	4085	5
467	20231103	110000	2237625	4085	4085	4085	4085	0
468	20231103	105900	2237625	4085	4085	4085	4085	0
469	20231103	105800	2237625	4085	4085	4085	4085	27
470	20231103	105700	2127330	4085	4105	4105	4085	193
471	20231103	105600	1337635	4110	4110	4110	4110	0
472	20231103	105500	1337635	4110	4110	4110	4110	20
473	20231103	105400	1255435	4115	4115	4115	4115	0
474	20231103	105300	1255435	4115	4115	4115	4115	0
475	20231103	105200	1255435	4115	4115	4115	4115	0
476	20231103	105100	1255435	4115	4115	4115	4115	0
477	20231103	105000	1255435	4115	4115	4115	4115	0
478	20231103	104900	1255435	4115	4115	4115	4115	0
479	20231103	104800	1255435	4115	4115	4115	4115	0
480	20231103	104700	1255435	4115	4115	4115	4115	0
481	20231103	104600	1255435	4115	4115	4115	4115	0
482	20231103	104500	1255435	4115	4115	4115	4115	0
483	20231103	104400	1255435	4115	4115	4115	4115	0
484	20231103	104300	1255435	4115	4115	4115	4115	1
485	20231103	104200	1251320	4105	4105	4105	4105	0
486	20231103	104100	1251320	4105	4105	4105	4105	0
487	20231103	104000	1251320	4105	4105	4105	4105	0
488	20231103	103900	1251320	4105	4110	4110	4105	5
489	20231103	103800	1230780	4120	4120	4120	4120	0
490	20231103	103700	1230780	4120	4120	4120	4120	0
491	20231103	103600	1230780	4120	4120	4120	4120	0
492	20231103	103500	1230780	4120	4120	4120	4120	0
493	20231103	103400	1230780	4120	4120	4120	4120	0
494	20231103	103300	1230780	4120	4120	4120	4120	1
495	20231103	103200	1226660	4120	4120	4120	4120	0
496	20231103	103100	1226660	4120	4120	4120	4120	0
497	20231103	103000	1226660	4120	4120	4120	4120	0
498	20231103	102900	1226660	4120	4120	4120	4120	0
499	20231103	102800	1226660	4120	4120	4120	4120	0
500	20231103	102700	1226660	4120	4120	4120	4120	0
501	20231103	102600	1226660	4120	4120	4120	4120	0
502	20231103	102500	1226660	4120	4120	4120	4120	1
503	20231103	102400	1222540	4100	4100	4100	4100	0
504	20231103	102300	1222540	4100	4095	4100	4095	3
505	20231103	102200	1210250	4090	4090	4090	4090	0
506	20231103	102100	1210250	4090	4090	4090	4090	0
507	20231103	102000	1210250	4090	4090	4090	4090	0
508	20231103	101900	1210250	4090	4090	4090	4090	0
509	20231103	101800	1210250	4090	4090	4090	4090	0
510	20231103	101700	1210250	4090	4090	4090	4090	0
511	20231103	101600	1210250	4090	4090	4090	4090	0
512	20231103	101500	1210250	4090	4090	4090	4090	0
513	20231103	101400	1210250	4090	4090	4090	4090	0
514	20231103	101300	1210250	4090	4090	4090	4090	0
515	20231103	101200	1210250	4090	4090	4090	4090	0
516	20231103	101100	1210250	4090	4090	4090	4090	0
517	20231103	101000	1210250	4090	4090	4090	4090	0
518	20231103	100900	1210250	4090	4090	4090	4090	0
519	20231103	100800	1210250	4090	4090	4090	4090	2
520	20231103	100700	1202070	4120	4120	4120	4120	0
521	20231103	100600	1202070	4120	4120	4120	4120	1
522	20231103	100500	1197950	4090	4095	4095	4090	7
523	20231103	100400	1169305	4125	4125	4125	4125	0
524	20231103	100300	1169305	4125	4125	4125	4125	0
525	20231103	100200	1169305	4125	4125	4125	4125	1
526	20231103	100100	1165180	4125	4095	4125	4095	10
527	20231103	100000	1124015	4090	4090	4090	4090	0
528	20231103	095900	1124015	4090	4090	4090	4090	0
529	20231103	095800	1124015	4090	4090	4090	4090	0
530	20231103	095700	1124015	4090	4090	4090	4090	0
531	20231103	095600	1124015	4090	4090	4090	4090	0
532	20231103	095500	1124015	4090	4090	4090	4090	0
533	20231103	095400	1124015	4090	4090	4090	4090	0
534	20231103	095300	1124015	4090	4090	4090	4090	0
535	20231103	095200	1124015	4090	4090	4090	4090	100
536	20231103	095100	715015	4090	4090	4090	4090	0
537	20231103	095000	715015	4090	4090	4090	4090	0
538	20231103	094900	715015	4090	4090	4090	4090	0
539	20231103	094800	715015	4090	4090	4090	4090	0
540	20231103	094700	715015	4090	4090	4090	4090	14
541	20231103	094600	657755	4090	4090	4090	4090	0
542	20231103	094500	657755	4090	4090	4090	4090	0
543	20231103	094400	657755	4090	4090	4090	4090	0
544	20231103	094300	657755	4090	4090	4090	4090	3
545	20231103	094200	645485	4085	4085	4085	4085	0
546	20231103	094100	645485	4085	4085	4085	4085	0
547	20231103	094000	645485	4085	4085	4085	4085	0
548	20231103	093900	645485	4085	4085	4085	4085	0
549	20231103	093800	645485	4085	4085	4085	4085	0
550	20231103	093700	645485	4085	4085	4085	4085	5
551	20231103	093600	625060	4090	4090	4090	4090	0
552	20231103	093500	625060	4090	4090	4090	4090	0
553	20231103	093400	625060	4090	4090	4090	4090	1
554	20231103	093300	620970	4090	4090	4090	4090	0
555	20231103	093200	620970	4090	4090	4090	4090	1
556	20231103	093100	616880	4090	4090	4090	4090	0
557	20231103	093000	616880	4090	4090	4090	4090	0
558	20231103	092900	616880	4090	4090	4090	4090	3
559	20231103	092800	604610	4090	4090	4090	4090	0
560	20231103	092700	604610	4090	4090	4090	4090	0
561	20231103	092600	604610	4090	4090	4090	4090	0
562	20231103	092500	604610	4090	4090	4090	4090	0
563	20231103	092400	604610	4090	4090	4090	4090	0
564	20231103	092300	604610	4090	4090	4090	4090	0
565	20231103	092200	604610	4090	4090	4090	4090	6
566	20231103	092100	580070	4085	4085	4085	4085	0
567	20231103	092000	580070	4085	4085	4085	4085	0
568	20231103	091900	580070	4085	4085	4085	4085	0
569	20231103	091800	580070	4085	4085	4085	4085	0
570	20231103	091700	580070	4085	4085	4085	4085	40
571	20231103	091600	416670	4085	4085	4085	4085	0
572	20231103	091500	416670	4085	4085	4085	4085	0
573	20231103	091400	416670	4085	4085	4085	4085	0
574	20231103	091300	416670	4085	4085	4085	4085	0
575	20231103	091200	416670	4085	4085	4085	4085	17
576	20231103	091100	347225	4085	4085	4085	4085	0
577	20231103	091000	347225	4085	4085	4085	4085	0
578	20231103	090900	347225	4085	4085	4085	4085	0
579	20231103	090800	347225	4085	4085	4085	4085	0
580	20231103	090700	347225	4085	4085	4085	4085	12
581	20231103	090600	298205	4085	4085	4085	4085	0
582	20231103	090500	298205	4085	4085	4085	4085	0
583	20231103	090400	298205	4085	4085	4085	4085	0
584	20231103	090300	298205	4085	4085	4085	4085	0
585	20231103	090200	298205	4085	4085	4085	4085	0
586	20231103	090100	298205	4085	4085	4085	4085	0
587	20231103	090000	298205	4085	4085	4085	4085	73