KissMeData/005720/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	184500	98256275	4090	4090	4090	4090	22
3	20231107	184400	98256275	4090	4090	4090	4090	0
4	20231107	184300	98256275	4090	4090	4090	4090	0
5	20231107	184200	98256275	4090	4090	4090	4090	0
6	20231107	184100	98256275	4090	4090	4090	4090	0
7	20231107	184000	98256275	4090	4090	4090	4090	0
8	20231107	183900	98256275	4090	4090	4090	4090	0
9	20231107	183800	98256275	4090	4090	4090	4090	0
10	20231107	183700	98256275	4090	4090	4090	4090	0
11	20231107	183600	98256275	4090	4090	4090	4090	0
12	20231107	183500	98256275	4090	4090	4090	4090	0
13	20231107	183400	98256275	4090	4090	4090	4090	0
14	20231107	183300	98256275	4090	4090	4090	4090	0
15	20231107	183200	98256275	4090	4090	4090	4090	0
16	20231107	183100	98256275	4090	4090	4090	4090	0
17	20231107	183000	98256275	4090	4090	4090	4090	0
18	20231107	182900	98256275	4090	4090	4090	4090	0
19	20231107	182800	98256275	4090	4090	4090	4090	0
20	20231107	182700	98256275	4090	4090	4090	4090	0
21	20231107	182600	98256275	4090	4090	4090	4090	0
22	20231107	182500	98256275	4090	4090	4090	4090	0
23	20231107	182400	98256275	4090	4090	4090	4090	0
24	20231107	182300	98256275	4090	4090	4090	4090	0
25	20231107	182200	98256275	4090	4090	4090	4090	0
26	20231107	182100	98256275	4090	4090	4090	4090	0
27	20231107	182000	98256275	4090	4090	4090	4090	0
28	20231107	181900	98256275	4090	4090	4090	4090	0
29	20231107	181800	98256275	4090	4090	4090	4090	0
30	20231107	181700	98256275	4090	4090	4090	4090	0
31	20231107	181600	98256275	4090	4090	4090	4090	0
32	20231107	181500	98256275	4090	4090	4090	4090	22
33	20231107	181400	98256275	4090	4090	4090	4090	0
34	20231107	181300	98256275	4090	4090	4090	4090	0
35	20231107	181200	98256275	4090	4090	4090	4090	0
36	20231107	181100	98256275	4090	4090	4090	4090	0
37	20231107	181000	98256275	4090	4090	4090	4090	0
38	20231107	180900	98256275	4090	4090	4090	4090	0
39	20231107	180800	98256275	4090	4090	4090	4090	0
40	20231107	180700	98256275	4090	4090	4090	4090	0
41	20231107	180600	98256275	4090	4090	4090	4090	0
42	20231107	180500	98256275	4090	4090	4090	4090	0
43	20231107	180400	98256275	4090	4090	4090	4090	0
44	20231107	180300	98256275	4090	4090	4090	4090	0
45	20231107	180200	98256275	4090	4090	4090	4090	0
46	20231107	180100	98256275	4090	4090	4090	4090	0
47	20231107	180000	98256275	4090	4090	4090	4090	0
48	20231107	175900	98256275	4090	4090	4090	4090	0
49	20231107	175800	98256275	4090	4090	4090	4090	0
50	20231107	175700	98256275	4090	4090	4090	4090	0
51	20231107	175600	98256275	4090	4090	4090	4090	0
52	20231107	175500	98256275	4090	4090	4090	4090	0
53	20231107	175400	98256275	4090	4090	4090	4090	0
54	20231107	175300	98256275	4090	4090	4090	4090	0
55	20231107	175200	98256275	4090	4090	4090	4090	0
56	20231107	175100	98256275	4090	4090	4090	4090	0
57	20231107	175000	98256275	4090	4090	4090	4090	0
58	20231107	174900	98256275	4090	4090	4090	4090	0
59	20231107	174800	98256275	4090	4090	4090	4090	0
60	20231107	174700	98256275	4090	4090	4090	4090	0
61	20231107	174600	98256275	4090	4090	4090	4090	0
62	20231107	174500	98256275	4090	4090	4090	4090	22
63	20231107	174400	98256275	4090	4090	4090	4090	0
64	20231107	174300	98256275	4090	4090	4090	4090	0
65	20231107	174200	98256275	4090	4090	4090	4090	0
66	20231107	174100	98256275	4090	4090	4090	4090	0
67	20231107	174000	98256275	4090	4090	4090	4090	0
68	20231107	173900	98256275	4090	4090	4090	4090	0
69	20231107	173800	98256275	4090	4090	4090	4090	0
70	20231107	173700	98256275	4090	4090	4090	4090	0
71	20231107	173600	98256275	4090	4090	4090	4090	0
72	20231107	173500	98256275	4090	4090	4090	4090	0
73	20231107	173400	98256275	4090	4090	4090	4090	0
74	20231107	173300	98256275	4090	4090	4090	4090	0
75	20231107	173200	98256275	4090	4090	4090	4090	0
76	20231107	173100	98256275	4090	4090	4090	4090	0
77	20231107	173000	98256275	4090	4090	4090	4090	0
78	20231107	172900	98256275	4090	4090	4090	4090	0
79	20231107	172800	98256275	4090	4090	4090	4090	0
80	20231107	172700	98256275	4090	4090	4090	4090	0
81	20231107	172600	98256275	4090	4090	4090	4090	0
82	20231107	172500	98256275	4090	4090	4090	4090	0
83	20231107	172400	98256275	4090	4090	4090	4090	0
84	20231107	172300	98256275	4090	4090	4090	4090	0
85	20231107	172200	98256275	4090	4090	4090	4090	0
86	20231107	172100	98256275	4090	4090	4090	4090	0
87	20231107	172000	98256275	4090	4090	4090	4090	0
88	20231107	171900	98256275	4090	4090	4090	4090	0
89	20231107	171800	98256275	4090	4090	4090	4090	0
90	20231107	171700	98256275	4090	4090	4090	4090	0
91	20231107	171600	98256275	4090	4090	4090	4090	0
92	20231107	171500	98256275	4090	4090	4090	4090	22
93	20231107	171400	98256275	4090	4090	4090	4090	0
94	20231107	171300	98256275	4090	4090	4090	4090	0
95	20231107	171200	98256275	4090	4090	4090	4090	0
96	20231107	171100	98256275	4090	4090	4090	4090	0
97	20231107	171000	98256275	4090	4090	4090	4090	0
98	20231107	170900	98256275	4090	4090	4090	4090	0
99	20231107	170800	98256275	4090	4090	4090	4090	0
100	20231107	170700	98256275	4090	4090	4090	4090	0
101	20231107	170600	98256275	4090	4090	4090	4090	0
102	20231107	170500	98256275	4090	4090	4090	4090	0
103	20231107	170400	98256275	4090	4090	4090	4090	0
104	20231107	170300	98256275	4090	4090	4090	4090	0
105	20231107	170200	98256275	4090	4090	4090	4090	0
106	20231107	170100	98256275	4090	4090	4090	4090	0
107	20231107	170000	98256275	4090	4090	4090	4090	0
108	20231107	165900	98256275	4090	4090	4090	4090	0
109	20231107	165800	98256275	4090	4090	4090	4090	0
110	20231107	165700	98256275	4090	4090	4090	4090	0
111	20231107	165600	98256275	4090	4090	4090	4090	0
112	20231107	165500	98256275	4090	4090	4090	4090	0
113	20231107	165400	98256275	4090	4090	4090	4090	0
114	20231107	165300	98256275	4090	4090	4090	4090	0
115	20231107	165200	98256275	4090	4090	4090	4090	0
116	20231107	165100	98256275	4090	4090	4090	4090	0
117	20231107	165000	98256275	4090	4090	4090	4090	0
118	20231107	164900	98256275	4090	4090	4090	4090	0
119	20231107	164800	98256275	4090	4090	4090	4090	0
120	20231107	164700	98256275	4090	4090	4090	4090	0
121	20231107	164600	98256275	4090	4090	4090	4090	0
122	20231107	164500	98256275	4090	4090	4090	4090	22
123	20231107	164400	98256275	4090	4090	4090	4090	0
124	20231107	164300	98256275	4090	4090	4090	4090	0
125	20231107	164200	98256275	4090	4090	4090	4090	0
126	20231107	164100	98256275	4090	4090	4090	4090	0
127	20231107	164000	98256275	4090	4090	4090	4090	0
128	20231107	163900	98256275	4090	4090	4090	4090	0
129	20231107	163800	98256275	4090	4090	4090	4090	0
130	20231107	163700	98256275	4090	4090	4090	4090	0
131	20231107	163600	98256275	4090	4090	4090	4090	0
132	20231107	163500	98256275	4090	4090	4090	4090	0
133	20231107	163400	98256275	4090	4090	4090	4090	0
134	20231107	163300	98256275	4090	4090	4090	4090	0
135	20231107	163200	98256275	4090	4090	4090	4090	0
136	20231107	163100	98256275	4090	4090	4090	4090	0
137	20231107	163000	98256275	4090	4090	4090	4090	0
138	20231107	162900	98256275	4090	4090	4090	4090	0
139	20231107	162800	98256275	4090	4090	4090	4090	0
140	20231107	162700	98256275	4090	4090	4090	4090	0
141	20231107	162600	98256275	4090	4090	4090	4090	0
142	20231107	162500	98256275	4090	4090	4090	4090	0
143	20231107	162400	98256275	4090	4090	4090	4090	0
144	20231107	162300	98256275	4090	4090	4090	4090	0
145	20231107	162200	98256275	4090	4090	4090	4090	0
146	20231107	162100	98256275	4090	4090	4090	4090	0
147	20231107	162000	98256275	4090	4090	4090	4090	0
148	20231107	161900	98256275	4090	4090	4090	4090	0
149	20231107	161800	98256275	4090	4090	4090	4090	0
150	20231107	161700	98256275	4090	4090	4090	4090	0
151	20231107	161600	98256275	4090	4090	4090	4090	0
152	20231107	161500	98256275	4090	4090	4090	4090	22
153	20231107	161400	98256275	4090	4090	4090	4090	0
154	20231107	161300	98256275	4090	4090	4090	4090	0
155	20231107	161200	98256275	4090	4090	4090	4090	0
156	20231107	161100	98256275	4090	4090	4090	4090	0
157	20231107	161000	98256275	4090	4090	4090	4090	0
158	20231107	160900	98256275	4090	4090	4090	4090	0
159	20231107	160800	98256275	4090	4090	4090	4090	0
160	20231107	160700	98256275	4090	4090	4090	4090	0
161	20231107	160600	98256275	4090	4090	4090	4090	0
162	20231107	160500	98256275	4090	4090	4090	4090	0
163	20231107	160400	98256275	4090	4090	4090	4090	0
164	20231107	160300	98256275	4090	4090	4090	4090	0
165	20231107	160200	98256275	4090	4090	4090	4090	0
166	20231107	160100	98256275	4090	4090	4090	4090	0
167	20231107	160000	98256275	4090	4090	4090	4090	0
168	20231107	155900	98256275	4090	4090	4090	4090	0
169	20231107	155800	98256275	4090	4090	4090	4090	0
170	20231107	155700	98256275	4090	4090	4090	4090	0
171	20231107	155600	98256275	4090	4090	4090	4090	0
172	20231107	155500	98256275	4090	4090	4090	4090	0
173	20231107	155400	98256275	4090	4090	4090	4090	0
174	20231107	155300	98256275	4090	4090	4090	4090	0
175	20231107	155200	98256275	4090	4090	4090	4090	0
176	20231107	155100	98256275	4090	4090	4090	4090	0
177	20231107	155000	98256275	4090	4090	4090	4090	0
178	20231107	154900	98256275	4090	4090	4090	4090	0
179	20231107	154800	98256275	4090	4090	4090	4090	0
180	20231107	154700	98256275	4090	4090	4090	4090	0
181	20231107	154600	98256275	4090	4090	4090	4090	0
182	20231107	154500	98256275	4090	4090	4090	4090	22
183	20231107	154400	98256275	4090	4090	4090	4090	0
184	20231107	154300	98256275	4090	4090	4090	4090	0
185	20231107	154200	98256275	4090	4090	4090	4090	0
186	20231107	154100	98256275	4090	4090	4090	4090	0
187	20231107	154000	98256275	4090	4090	4090	4090	0
188	20231107	153900	98256275	4090	4090	4090	4090	0
189	20231107	153800	98256275	4090	4090	4090	4090	0
190	20231107	153700	98256275	4090	4090	4090	4090	0
191	20231107	153600	98256275	4090	4090	4090	4090	0
192	20231107	153500	98256275	4090	4090	4090	4090	0
193	20231107	153400	98256275	4090	4090	4090	4090	0
194	20231107	153300	98256275	4090	4090	4090	4090	0
195	20231107	153200	98256275	4090	4090	4090	4090	0
196	20231107	153100	98256275	4090	4090	4090	4090	0
197	20231107	153000	98256275	4090	4090	4090	4090	22
198	20231107	152900	98166295	4090	4090	4090	4090	0
199	20231107	152800	98166295	4090	4090	4090	4090	0
200	20231107	152700	98166295	4090	4090	4090	4090	0
201	20231107	152600	98166295	4090	4090	4090	4090	0
202	20231107	152500	98166295	4090	4090	4090	4090	0
203	20231107	152400	98166295	4090	4090	4090	4090	0
204	20231107	152300	98166295	4090	4090	4090	4090	0
205	20231107	152200	98166295	4090	4090	4090	4090	0
206	20231107	152100	98166295	4090	4090	4090	4090	0
207	20231107	152000	98166295	4090	4090	4090	4090	0
208	20231107	151900	98166295	4090	4090	4090	4090	0
209	20231107	151800	98166295	4090	4090	4090	4090	0
210	20231107	151700	98166295	4090	4090	4090	4090	0
211	20231107	151600	98166295	4090	4090	4090	4090	0
212	20231107	151500	98166295	4090	4090	4090	4090	0
213	20231107	151400	98166295	4090	4090	4090	4090	0
214	20231107	151300	98166295	4090	4090	4090	4090	0
215	20231107	151200	98166295	4090	4090	4090	4090	0
216	20231107	151100	98166295	4090	4090	4090	4090	0
217	20231107	151000	98166295	4090	4090	4090	4090	0
218	20231107	150900	98166295	4090	4090	4090	4090	3
219	20231107	150800	98154025	4090	4090	4090	4090	104
220	20231107	150700	97728665	4085	4085	4085	4085	0
221	20231107	150600	97728665	4085	4085	4085	4085	0
222	20231107	150500	97728665	4085	4085	4085	4085	0
223	20231107	150400	97728665	4085	4085	4085	4085	24
224	20231107	150300	97630625	4090	4090	4090	4090	0
225	20231107	150200	97630625	4090	4090	4090	4085	3
226	20231107	150100	97618360	4085	4085	4085	4085	0
227	20231107	150000	97618360	4085	4085	4085	4085	0
228	20231107	145900	97618360	4085	4085	4085	4085	5
229	20231107	145800	97597935	4090	4090	4090	4090	0
230	20231107	145700	97597935	4090	4090	4090	4090	0
231	20231107	145600	97597935	4090	4090	4090	4090	0
232	20231107	145500	97597935	4090	4090	4090	4090	0
233	20231107	145400	97597935	4090	4090	4090	4090	0
234	20231107	145300	97597935	4090	4090	4090	4090	0
235	20231107	145200	97597935	4090	4090	4090	4090	0
236	20231107	145100	97597935	4090	4090	4090	4090	0
237	20231107	145000	97597935	4090	4090	4090	4090	0
238	20231107	144900	97597935	4090	4090	4090	4090	0
239	20231107	144800	97597935	4090	4090	4090	4090	0
240	20231107	144700	97597935	4090	4090	4090	4090	0
241	20231107	144600	97597935	4090	4090	4090	4090	0
242	20231107	144500	97597935	4090	4090	4090	4090	0
243	20231107	144400	97597935	4090	4090	4090	4090	18
244	20231107	144300	97524315	4085	4085	4085	4085	0
245	20231107	144200	97524315	4085	4085	4085	4085	0
246	20231107	144100	97524315	4085	4085	4085	4085	0
247	20231107	144000	97524315	4085	4085	4085	4085	0
248	20231107	143900	97524315	4085	4085	4085	4085	0
249	20231107	143800	97524315	4085	4085	4085	4085	0
250	20231107	143700	97524315	4085	4085	4085	4085	0
251	20231107	143600	97524315	4085	4085	4085	4085	0
252	20231107	143500	97524315	4085	4085	4085	4085	0
253	20231107	143400	97524315	4085	4085	4085	4085	0
254	20231107	143300	97524315	4085	4085	4085	4085	0
255	20231107	143200	97524315	4085	4085	4085	4085	0
256	20231107	143100	97524315	4085	4085	4085	4085	0
257	20231107	143000	97524315	4085	4085	4085	4085	0
258	20231107	142900	97524315	4085	4085	4085	4085	0
259	20231107	142800	97524315	4085	4085	4085	4085	0
260	20231107	142700	97524315	4085	4085	4085	4085	0
261	20231107	142600	97524315	4085	4085	4085	4085	0
262	20231107	142500	97524315	4085	4085	4085	4085	0
263	20231107	142400	97524315	4085	4085	4085	4085	0
264	20231107	142300	97524315	4085	4085	4085	4085	0
265	20231107	142200	97524315	4085	4085	4085	4085	0
266	20231107	142100	97524315	4085	4085	4085	4085	0
267	20231107	142000	97524315	4085	4085	4085	4085	0
268	20231107	141900	97524315	4085	4085	4085	4085	0
269	20231107	141800	97524315	4085	4085	4085	4085	0
270	20231107	141700	97524315	4085	4085	4085	4085	0
271	20231107	141600	97524315	4085	4085	4085	4085	0
272	20231107	141500	97524315	4085	4085	4085	4085	0
273	20231107	141400	97524315	4085	4085	4085	4085	0
274	20231107	141300	97524315	4085	4085	4085	4085	0
275	20231107	141200	97524315	4085	4085	4085	4085	0
276	20231107	141100	97524315	4085	4085	4085	4085	0
277	20231107	141000	97524315	4085	4085	4085	4085	0
278	20231107	140900	97524315	4085	4085	4085	4085	0
279	20231107	140800	97524315	4085	4085	4085	4085	0
280	20231107	140700	97524315	4085	4085	4085	4085	0
281	20231107	140600	97524315	4085	4085	4085	4085	0
282	20231107	140500	97524315	4085	4085	4085	4085	0
283	20231107	140400	97524315	4085	4085	4085	4085	5
284	20231107	140300	97503890	4090	4090	4090	4090	0
285	20231107	140200	97503890	4090	4090	4090	4090	0
286	20231107	140100	97503890	4090	4090	4090	4090	0
287	20231107	140000	97503890	4090	4090	4090	4090	0
288	20231107	135900	97503890	4090	4090	4090	4090	0
289	20231107	135800	97503890	4090	4090	4090	4090	0
290	20231107	135700	97503890	4090	4090	4090	4090	0
291	20231107	135600	97503890	4090	4090	4090	4090	0
292	20231107	135500	97503890	4090	4090	4090	4090	4
293	20231107	135400	97487530	4090	4090	4090	4090	2
294	20231107	135300	97479350	4085	4085	4085	4085	0
295	20231107	135200	97479350	4085	4085	4085	4085	0
296	20231107	135100	97479350	4085	4085	4085	4085	0
297	20231107	135000	97479350	4085	4085	4085	4085	0
298	20231107	134900	97479350	4085	4085	4085	4085	0
299	20231107	134800	97479350	4085	4085	4085	4085	0
300	20231107	134700	97479350	4085	4085	4085	4085	0
301	20231107	134600	97479350	4085	4085	4085	4085	0
302	20231107	134500	97479350	4085	4085	4085	4085	0
303	20231107	134400	97479350	4085	4085	4085	4085	0
304	20231107	134300	97479350	4085	4085	4085	4085	0
305	20231107	134200	97479350	4085	4085	4085	4085	0
306	20231107	134100	97479350	4085	4085	4085	4085	0
307	20231107	134000	97479350	4085	4085	4085	4085	0
308	20231107	133900	97479350	4085	4085	4085	4085	0
309	20231107	133800	97479350	4085	4085	4085	4085	0
310	20231107	133700	97479350	4085	4085	4085	4085	0
311	20231107	133600	97479350	4085	4090	4090	4085	5
312	20231107	133500	97458915	4090	4090	4090	4090	0
313	20231107	133400	97458915	4090	4090	4090	4090	0
314	20231107	133300	97458915	4090	4090	4090	4090	0
315	20231107	133200	97458915	4090	4090	4090	4090	0
316	20231107	133100	97458915	4090	4090	4090	4090	0
317	20231107	133000	97458915	4090	4090	4090	4090	0
318	20231107	132900	97458915	4090	4095	4095	4090	161
319	20231107	132800	96800300	4100	4100	4100	4100	0
320	20231107	132700	96800300	4100	4100	4100	4100	0
321	20231107	132600	96800300	4100	4100	4100	4100	0
322	20231107	132500	96800300	4100	4100	4100	4100	1
323	20231107	132400	96796200	4100	4100	4100	4100	0
324	20231107	132300	96796200	4100	4100	4100	4100	0
325	20231107	132200	96796200	4100	4100	4100	4100	0
326	20231107	132100	96796200	4100	4100	4100	4100	0
327	20231107	132000	96796200	4100	4100	4100	4100	0
328	20231107	131900	96796200	4100	4100	4100	4100	0
329	20231107	131800	96796200	4100	4100	4100	4100	0
330	20231107	131700	96796200	4100	4100	4100	4100	123
331	20231107	131600	96291900	4100	4100	4100	4100	5
332	20231107	131500	96271400	4100	4100	4100	4100	0
333	20231107	131400	96271400	4100	4100	4100	4100	2
334	20231107	131300	96263200	4100	4100	4100	4100	0
335	20231107	131200	96263200	4100	4100	4100	4100	0
336	20231107	131100	96263200	4100	4100	4100	4100	0
337	20231107	131000	96263200	4100	4100	4100	4100	0
338	20231107	130900	96263200	4100	4100	4100	4100	0
339	20231107	130800	96263200	4100	4100	4100	4100	0
340	20231107	130700	96263200	4100	4110	4110	4100	74
341	20231107	130600	95959535	4115	4115	4115	4115	5
342	20231107	130500	95938960	4120	4120	4120	4120	1
343	20231107	130400	95934840	4120	4120	4120	4120	0
344	20231107	130300	95934840	4120	4120	4120	4120	0
345	20231107	130200	95934840	4120	4120	4120	4120	8
346	20231107	130100	95901880	4120	4120	4120	4120	0
347	20231107	130000	95901880	4120	4120	4120	4120	2
348	20231107	125900	95893640	4120	4120	4120	4120	0
349	20231107	125800	95893640	4120	4120	4120	4120	0
350	20231107	125700	95893640	4120	4120	4120	4120	0
351	20231107	125600	95893640	4120	4120	4120	4120	0
352	20231107	125500	95893640	4120	4120	4120	4120	0
353	20231107	125400	95893640	4120	4120	4120	4120	0
354	20231107	125300	95893640	4120	4120	4120	4120	0
355	20231107	125200	95893640	4120	4120	4120	4120	0
356	20231107	125100	95893640	4120	4120	4120	4120	0
357	20231107	125000	95893640	4120	4120	4120	4120	0
358	20231107	124900	95893640	4120	4120	4120	4120	0
359	20231107	124800	95893640	4120	4120	4120	4120	3
360	20231107	124700	95881280	4120	4120	4120	4120	0
361	20231107	124600	95881280	4120	4120	4120	4120	2
362	20231107	124500	95873040	4120	4120	4120	4120	2
363	20231107	124400	95864800	4115	4120	4120	4115	8
364	20231107	124300	95831870	4120	4120	4120	4120	0
365	20231107	124200	95831870	4120	4115	4120	4105	540
366	20231107	124100	93615040	4120	4120	4120	4115	10
367	20231107	124000	93573870	4120	4120	4120	4115	12
368	20231107	123900	93524460	4110	4125	4125	4110	2003
369	20231107	123800	85282100	4140	4115	4140	4115	485
370	20231107	123700	83278335	4140	4140	4140	4140	1
371	20231107	123600	83274195	4150	4150	4150	4150	0
372	20231107	123500	83274195	4150	4150	4150	4150	0
373	20231107	123400	83274195	4150	4150	4150	4150	0
374	20231107	123300	83274195	4150	4150	4150	4150	0
375	20231107	123200	83274195	4150	4150	4150	4150	0
376	20231107	123100	83274195	4150	4150	4150	4150	0
377	20231107	123000	83274195	4150	4150	4150	4150	0
378	20231107	122900	83274195	4150	4190	4190	4150	160
379	20231107	122800	82610090	4190	4190	4190	4190	0
380	20231107	122700	82610090	4190	4190	4190	4190	678
381	20231107	122600	79769270	4180	4160	4190	4155	1181
382	20231107	122500	74825745	4175	4155	4175	4155	232
383	20231107	122400	73859660	4150	4125	4150	4125	754
384	20231107	122300	70731065	4120	4120	4120	4120	105
385	20231107	122200	70298465	4120	4115	4120	4115	832
386	20231107	122100	66871845	4115	4115	4115	4115	0
387	20231107	122000	66871845	4115	4100	4115	4100	333
388	20231107	121900	65506530	4070	4070	4070	4070	1231
389	20231107	121800	60496360	4065	4065	4065	4065	420
390	20231107	121700	58789060	4060	4060	4060	4060	0
391	20231107	121600	58789060	4060	4060	4060	4055	2369
392	20231107	121500	49170925	4055	4055	4055	4055	0
393	20231107	121400	49170925	4055	4055	4055	4055	2
394	20231107	121300	49162815	4060	4060	4060	4060	0
395	20231107	121200	49162815	4060	4060	4060	4060	0
396	20231107	121100	49162815	4060	4060	4060	4060	21
397	20231107	121000	49077555	4065	4065	4065	4065	0
398	20231107	120900	49077555	4065	4065	4065	4065	0
399	20231107	120800	49077555	4065	4065	4065	4065	0
400	20231107	120700	49077555	4065	4065	4065	4065	0
401	20231107	120600	49077555	4065	4065	4065	4065	0
402	20231107	120500	49077555	4065	4065	4065	4065	0
403	20231107	120400	49077555	4065	4065	4065	4065	0
404	20231107	120300	49077555	4065	4065	4065	4065	0
405	20231107	120200	49077555	4065	4065	4065	4065	0
406	20231107	120100	49077555	4065	4065	4065	4065	0
407	20231107	120000	49077555	4065	4065	4065	4065	0
408	20231107	115900	49077555	4065	4065	4065	4065	0
409	20231107	115800	49077555	4065	4065	4065	4065	0
410	20231107	115700	49077555	4065	4065	4065	4065	0
411	20231107	115600	49077555	4065	4065	4065	4065	0
412	20231107	115500	49077555	4065	4065	4065	4065	0
413	20231107	115400	49077555	4065	4065	4065	4065	0
414	20231107	115300	49077555	4065	4065	4065	4065	0
415	20231107	115200	49077555	4065	4065	4065	4065	0
416	20231107	115100	49077555	4065	4065	4065	4065	0
417	20231107	115000	49077555	4065	4065	4065	4065	0
418	20231107	114900	49077555	4065	4065	4065	4065	0
419	20231107	114800	49077555	4065	4065	4065	4065	0
420	20231107	114700	49077555	4065	4065	4065	4065	0
421	20231107	114600	49077555	4065	4065	4065	4065	0
422	20231107	114500	49077555	4065	4065	4065	4065	0
423	20231107	114400	49077555	4065	4065	4065	4065	0
424	20231107	114300	49077555	4065	4065	4065	4065	0
425	20231107	114200	49077555	4065	4065	4065	4065	117
426	20231107	114100	48601950	4070	4070	4070	4070	0
427	20231107	114000	48601950	4070	4070	4070	4070	0
428	20231107	113900	48601950	4070	4070	4070	4070	0
429	20231107	113800	48601950	4070	4070	4070	4070	0
430	20231107	113700	48601950	4070	4070	4070	4070	0
431	20231107	113600	48601950	4070	4070	4070	4070	0
432	20231107	113500	48601950	4070	4070	4070	4070	0
433	20231107	113400	48601950	4070	4070	4070	4070	0
434	20231107	113300	48601950	4070	4070	4070	4070	0
435	20231107	113200	48601950	4070	4070	4070	4070	0
436	20231107	113100	48601950	4070	4070	4070	4070	0
437	20231107	113000	48601950	4070	4070	4070	4070	0
438	20231107	112900	48601950	4070	4070	4070	4070	0
439	20231107	112800	48601950	4070	4070	4070	4070	0
440	20231107	112700	48601950	4070	4070	4070	4070	0
441	20231107	112600	48601950	4070	4070	4070	4070	195
442	20231107	112500	47808300	4070	4070	4070	4070	0
443	20231107	112400	47808300	4070	4070	4070	4070	0
444	20231107	112300	47808300	4070	4070	4070	4070	0
445	20231107	112200	47808300	4070	4070	4070	4070	0
446	20231107	112100	47808300	4070	4070	4070	4070	0
447	20231107	112000	47808300	4070	4070	4070	4070	0
448	20231107	111900	47808300	4070	4070	4070	4070	0
449	20231107	111800	47808300	4070	4070	4070	4070	2
450	20231107	111700	47800160	4070	4070	4070	4070	0
451	20231107	111600	47800160	4070	4070	4070	4070	0
452	20231107	111500	47800160	4070	4070	4070	4070	119
453	20231107	111400	47315830	4070	4070	4070	4070	0
454	20231107	111300	47315830	4070	4070	4070	4070	0
455	20231107	111200	47315830	4070	4070	4070	4070	0
456	20231107	111100	47315830	4070	4070	4070	4070	10
457	20231107	111000	47275130	4070	4070	4070	4070	0
458	20231107	110900	47275130	4070	4070	4070	4070	0
459	20231107	110800	47275130	4070	4070	4070	4070	0
460	20231107	110700	47275130	4070	4070	4070	4070	5
461	20231107	110600	47254780	4090	4090	4090	4090	0
462	20231107	110500	47254780	4090	4090	4090	4090	0
463	20231107	110400	47254780	4090	4090	4090	4090	0
464	20231107	110300	47254780	4090	4090	4090	4090	0
465	20231107	110200	47254780	4090	4090	4090	4090	0
466	20231107	110100	47254780	4090	4090	4090	4090	0
467	20231107	110000	47254780	4090	4090	4090	4090	0
468	20231107	105900	47254780	4090	4090	4090	4090	0
469	20231107	105800	47254780	4090	4090	4090	4090	0
470	20231107	105700	47254780	4090	4115	4115	4090	2
471	20231107	105600	47246575	4080	4080	4080	4080	0
472	20231107	105500	47246575	4080	4080	4080	4080	8
473	20231107	105400	47213935	4070	4070	4070	4070	0
474	20231107	105300	47213935	4070	4070	4070	4070	0
475	20231107	105200	47213935	4070	4070	4070	4070	2
476	20231107	105100	47205795	4070	4070	4070	4070	0
477	20231107	105000	47205795	4070	4070	4070	4070	0
478	20231107	104900	47205795	4070	4070	4070	4070	0
479	20231107	104800	47205795	4070	4070	4070	4070	0
480	20231107	104700	47205795	4070	4070	4070	4070	0
481	20231107	104600	47205795	4070	4070	4070	4070	0
482	20231107	104500	47205795	4070	4070	4070	4070	0
483	20231107	104400	47205795	4070	4070	4070	4070	0
484	20231107	104300	47205795	4070	4070	4070	4070	0
485	20231107	104200	47205795	4070	4070	4070	4070	0
486	20231107	104100	47205795	4070	4070	4070	4070	0
487	20231107	104000	47205795	4070	4070	4070	4070	0
488	20231107	103900	47205795	4070	4070	4070	4070	0
489	20231107	103800	47205795	4070	4070	4070	4070	0
490	20231107	103700	47205795	4070	4070	4070	4070	0
491	20231107	103600	47205795	4070	4080	4080	4070	21
492	20231107	103500	47120225	4070	4070	4070	4070	0
493	20231107	103400	47120225	4070	4070	4070	4070	5
494	20231107	103300	47099875	4080	4080	4080	4080	0
495	20231107	103200	47099875	4080	4080	4080	4080	0
496	20231107	103100	47099875	4080	4080	4080	4080	0
497	20231107	103000	47099875	4080	4080	4080	4080	0
498	20231107	102900	47099875	4080	4080	4080	4080	0
499	20231107	102800	47099875	4080	4080	4080	4080	0
500	20231107	102700	47099875	4080	4080	4080	4080	0
501	20231107	102600	47099875	4080	4080	4080	4080	0
502	20231107	102500	47099875	4080	4080	4080	4080	0
503	20231107	102400	47099875	4080	4080	4080	4080	0
504	20231107	102300	47099875	4080	4080	4080	4080	0
505	20231107	102200	47099875	4080	4080	4080	4080	0
506	20231107	102100	47099875	4080	4080	4080	4080	0
507	20231107	102000	47099875	4080	4080	4080	4080	10
508	20231107	101900	47059075	4080	4080	4080	4080	19
509	20231107	101800	46981555	4080	4080	4080	4080	9
510	20231107	101700	46944835	4095	4100	4100	4095	265
511	20231107	101600	45858340	4100	4100	4100	4100	4000
512	20231107	101500	29458340	4120	4120	4120	4120	18
513	20231107	101400	29384180	4120	4120	4120	4120	1
514	20231107	101300	29380060	4120	4120	4120	4120	0
515	20231107	101200	29380060	4120	4120	4120	4120	81
516	20231107	101100	29046340	4120	4100	4120	4100	101
517	20231107	101000	28630820	4100	4100	4100	4100	0
518	20231107	100900	28630820	4100	4110	4110	4100	1846
519	20231107	100800	21056490	4100	4100	4100	4100	5
520	20231107	100700	21035990	4100	4070	4100	4070	974
521	20231107	100600	17067130	4070	4070	4070	4070	0
522	20231107	100500	17067130	4070	4070	4070	4070	122
523	20231107	100400	16570590	4070	4070	4070	4070	0
524	20231107	100300	16570590	4070	4070	4070	4070	0
525	20231107	100200	16570590	4070	4070	4070	4070	0
526	20231107	100100	16570590	4070	4070	4070	4070	0
527	20231107	100000	16570590	4070	4070	4070	4070	0
528	20231107	095900	16570590	4070	4070	4070	4070	0
529	20231107	095800	16570590	4070	4070	4070	4070	0
530	20231107	095700	16570590	4070	4070	4070	4070	0
531	20231107	095600	16570590	4070	4070	4070	4070	0
532	20231107	095500	16570590	4070	4070	4070	4070	100
533	20231107	095400	16163590	4060	4060	4060	4060	0
534	20231107	095300	16163590	4060	4060	4060	4060	0
535	20231107	095200	16163590	4060	4060	4060	4060	0
536	20231107	095100	16163590	4060	4065	4065	4060	801
537	20231107	095000	12911515	4075	4075	4075	4075	1
538	20231107	094900	12907440	4070	4070	4070	4070	1
539	20231107	094800	12903370	4060	4060	4060	4060	34
540	20231107	094700	12765330	4065	4065	4065	4065	0
541	20231107	094600	12765330	4065	4065	4065	4065	0
542	20231107	094500	12765330	4065	4065	4065	4065	0
543	20231107	094400	12765330	4065	4065	4065	4065	0
544	20231107	094300	12765330	4065	4065	4065	4065	0
545	20231107	094200	12765330	4065	4065	4065	4065	0
546	20231107	094100	12765330	4065	4065	4065	4065	0
547	20231107	094000	12765330	4065	4065	4065	4065	0
548	20231107	093900	12765330	4065	4065	4065	4065	1
549	20231107	093800	12761265	4080	4080	4080	4080	5
550	20231107	093700	12740865	4070	4070	4070	4070	0
551	20231107	093600	12740865	4070	4070	4070	4070	5
552	20231107	093500	12720515	4080	4080	4080	4080	0
553	20231107	093400	12720515	4080	4080	4080	4080	0
554	20231107	093300	12720515	4080	4075	4080	4075	222
555	20231107	093200	11815365	4075	4075	4075	4075	1
556	20231107	093100	11811290	4055	4055	4055	4055	0
557	20231107	093000	11811290	4055	4055	4055	4055	0
558	20231107	092900	11811290	4055	4055	4055	4055	0
559	20231107	092800	11811290	4055	4055	4055	4055	0
560	20231107	092700	11811290	4055	4055	4055	4055	0
561	20231107	092600	11811290	4055	4055	4055	4055	0
562	20231107	092500	11811290	4055	4055	4055	4055	0
563	20231107	092400	11811290	4055	4060	4060	4055	23
564	20231107	092300	11718020	4055	4055	4055	4055	0
565	20231107	092200	11718020	4055	4055	4055	4055	0
566	20231107	092100	11718020	4055	4055	4055	4055	0
567	20231107	092000	11718020	4055	4055	4055	4055	0
568	20231107	091900	11718020	4055	4055	4055	4055	61
569	20231107	091800	11470665	4020	4020	4020	4020	0
570	20231107	091700	11470665	4020	4020	4020	4020	0
571	20231107	091600	11470665	4020	4020	4020	4020	0
572	20231107	091500	11470665	4020	4020	4020	4020	0
573	20231107	091400	11470665	4020	4020	4020	4020	2
574	20231107	091300	11462625	4030	4030	4030	4030	0
575	20231107	091200	11462625	4030	4030	4030	4030	0
576	20231107	091100	11462625	4030	4035	4035	4030	52
577	20231107	091000	11253000	4070	4070	4070	4070	0
578	20231107	090900	11253000	4070	4070	4070	4070	1
579	20231107	090800	11248930	4045	4045	4045	4045	0
580	20231107	090700	11248930	4045	4045	4045	4045	0
581	20231107	090600	11248930	4045	4045	4045	4045	0
582	20231107	090500	11248930	4045	4045	4045	4045	0
583	20231107	090400	11248930	4045	4045	4045	4045	0
584	20231107	090300	11248930	4045	4045	4045	4045	1
585	20231107	090200	11244885	4045	4050	4070	4045	372
586	20231107	090100	9740000	4080	4080	4080	4080	0
587	20231107	090000	9740000	4080	4000	4080	4000	2433