KissMeData/005720/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184500	55772135	4095	4095	4095	4095	142
3	20231108	184400	55772135	4095	4095	4095	4095	0
4	20231108	184300	55772135	4095	4095	4095	4095	0
5	20231108	184200	55772135	4095	4095	4095	4095	0
6	20231108	184100	55772135	4095	4095	4095	4095	0
7	20231108	184000	55772135	4095	4095	4095	4095	0
8	20231108	183900	55772135	4095	4095	4095	4095	0
9	20231108	183800	55772135	4095	4095	4095	4095	0
10	20231108	183700	55772135	4095	4095	4095	4095	0
11	20231108	183600	55772135	4095	4095	4095	4095	0
12	20231108	183500	55772135	4095	4095	4095	4095	0
13	20231108	183400	55772135	4095	4095	4095	4095	0
14	20231108	183300	55772135	4095	4095	4095	4095	0
15	20231108	183200	55772135	4095	4095	4095	4095	0
16	20231108	183100	55772135	4095	4095	4095	4095	0
17	20231108	183000	55772135	4095	4095	4095	4095	0
18	20231108	182900	55772135	4095	4095	4095	4095	0
19	20231108	182800	55772135	4095	4095	4095	4095	0
20	20231108	182700	55772135	4095	4095	4095	4095	0
21	20231108	182600	55772135	4095	4095	4095	4095	0
22	20231108	182500	55772135	4095	4095	4095	4095	0
23	20231108	182400	55772135	4095	4095	4095	4095	0
24	20231108	182300	55772135	4095	4095	4095	4095	0
25	20231108	182200	55772135	4095	4095	4095	4095	0
26	20231108	182100	55772135	4095	4095	4095	4095	0
27	20231108	182000	55772135	4095	4095	4095	4095	0
28	20231108	181900	55772135	4095	4095	4095	4095	0
29	20231108	181800	55772135	4095	4095	4095	4095	0
30	20231108	181700	55772135	4095	4095	4095	4095	0
31	20231108	181600	55772135	4095	4095	4095	4095	0
32	20231108	181500	55772135	4095	4095	4095	4095	142
33	20231108	181400	55772135	4095	4095	4095	4095	0
34	20231108	181300	55772135	4095	4095	4095	4095	0
35	20231108	181200	55772135	4095	4095	4095	4095	0
36	20231108	181100	55772135	4095	4095	4095	4095	0
37	20231108	181000	55772135	4095	4095	4095	4095	0
38	20231108	180900	55772135	4095	4095	4095	4095	0
39	20231108	180800	55772135	4095	4095	4095	4095	0
40	20231108	180700	55772135	4095	4095	4095	4095	0
41	20231108	180600	55772135	4095	4095	4095	4095	0
42	20231108	180500	55772135	4095	4095	4095	4095	0
43	20231108	180400	55772135	4095	4095	4095	4095	0
44	20231108	180300	55772135	4095	4095	4095	4095	0
45	20231108	180200	55772135	4095	4095	4095	4095	0
46	20231108	180100	55772135	4095	4095	4095	4095	0
47	20231108	180000	55772135	4095	4095	4095	4095	0
48	20231108	175900	55772135	4095	4095	4095	4095	0
49	20231108	175800	55772135	4095	4095	4095	4095	0
50	20231108	175700	55772135	4095	4095	4095	4095	0
51	20231108	175600	55772135	4095	4095	4095	4095	0
52	20231108	175500	55772135	4095	4095	4095	4095	0
53	20231108	175400	55772135	4095	4095	4095	4095	0
54	20231108	175300	55772135	4095	4095	4095	4095	0
55	20231108	175200	55772135	4095	4095	4095	4095	0
56	20231108	175100	55772135	4095	4095	4095	4095	0
57	20231108	175000	55772135	4095	4095	4095	4095	0
58	20231108	174900	55772135	4095	4095	4095	4095	0
59	20231108	174800	55772135	4095	4095	4095	4095	0
60	20231108	174700	55772135	4095	4095	4095	4095	0
61	20231108	174600	55772135	4095	4095	4095	4095	0
62	20231108	174500	55772135	4095	4095	4095	4095	142
63	20231108	174400	55772135	4095	4095	4095	4095	0
64	20231108	174300	55772135	4095	4095	4095	4095	0
65	20231108	174200	55772135	4095	4095	4095	4095	0
66	20231108	174100	55772135	4095	4095	4095	4095	0
67	20231108	174000	55772135	4095	4095	4095	4095	0
68	20231108	173900	55772135	4095	4095	4095	4095	0
69	20231108	173800	55772135	4095	4095	4095	4095	0
70	20231108	173700	55772135	4095	4095	4095	4095	0
71	20231108	173600	55772135	4095	4095	4095	4095	0
72	20231108	173500	55772135	4095	4095	4095	4095	0
73	20231108	173400	55772135	4095	4095	4095	4095	0
74	20231108	173300	55772135	4095	4095	4095	4095	0
75	20231108	173200	55772135	4095	4095	4095	4095	0
76	20231108	173100	55772135	4095	4095	4095	4095	0
77	20231108	173000	55772135	4095	4095	4095	4095	0
78	20231108	172900	55772135	4095	4095	4095	4095	0
79	20231108	172800	55772135	4095	4095	4095	4095	0
80	20231108	172700	55772135	4095	4095	4095	4095	0
81	20231108	172600	55772135	4095	4095	4095	4095	0
82	20231108	172500	55772135	4095	4095	4095	4095	0
83	20231108	172400	55772135	4095	4095	4095	4095	0
84	20231108	172300	55772135	4095	4095	4095	4095	0
85	20231108	172200	55772135	4095	4095	4095	4095	0
86	20231108	172100	55772135	4095	4095	4095	4095	0
87	20231108	172000	55772135	4095	4095	4095	4095	0
88	20231108	171900	55772135	4095	4095	4095	4095	0
89	20231108	171800	55772135	4095	4095	4095	4095	0
90	20231108	171700	55772135	4095	4095	4095	4095	0
91	20231108	171600	55772135	4095	4095	4095	4095	0
92	20231108	171500	55772135	4095	4095	4095	4095	142
93	20231108	171400	55772135	4095	4095	4095	4095	0
94	20231108	171300	55772135	4095	4095	4095	4095	0
95	20231108	171200	55772135	4095	4095	4095	4095	0
96	20231108	171100	55772135	4095	4095	4095	4095	0
97	20231108	171000	55772135	4095	4095	4095	4095	0
98	20231108	170900	55772135	4095	4095	4095	4095	0
99	20231108	170800	55772135	4095	4095	4095	4095	0
100	20231108	170700	55772135	4095	4095	4095	4095	0
101	20231108	170600	55772135	4095	4095	4095	4095	0
102	20231108	170500	55772135	4095	4095	4095	4095	0
103	20231108	170400	55772135	4095	4095	4095	4095	0
104	20231108	170300	55772135	4095	4095	4095	4095	0
105	20231108	170200	55772135	4095	4095	4095	4095	0
106	20231108	170100	55772135	4095	4095	4095	4095	0
107	20231108	170000	55772135	4095	4095	4095	4095	0
108	20231108	165900	55772135	4095	4095	4095	4095	0
109	20231108	165800	55772135	4095	4095	4095	4095	0
110	20231108	165700	55772135	4095	4095	4095	4095	0
111	20231108	165600	55772135	4095	4095	4095	4095	0
112	20231108	165500	55772135	4095	4095	4095	4095	0
113	20231108	165400	55772135	4095	4095	4095	4095	0
114	20231108	165300	55772135	4095	4095	4095	4095	0
115	20231108	165200	55772135	4095	4095	4095	4095	0
116	20231108	165100	55772135	4095	4095	4095	4095	0
117	20231108	165000	55772135	4095	4095	4095	4095	0
118	20231108	164900	55772135	4095	4095	4095	4095	0
119	20231108	164800	55772135	4095	4095	4095	4095	0
120	20231108	164700	55772135	4095	4095	4095	4095	0
121	20231108	164600	55772135	4095	4095	4095	4095	0
122	20231108	164500	55772135	4095	4095	4095	4095	142
123	20231108	164400	55772135	4095	4095	4095	4095	0
124	20231108	164300	55772135	4095	4095	4095	4095	0
125	20231108	164200	55772135	4095	4095	4095	4095	0
126	20231108	164100	55772135	4095	4095	4095	4095	0
127	20231108	164000	55772135	4095	4095	4095	4095	0
128	20231108	163900	55772135	4095	4095	4095	4095	0
129	20231108	163800	55772135	4095	4095	4095	4095	0
130	20231108	163700	55772135	4095	4095	4095	4095	0
131	20231108	163600	55772135	4095	4095	4095	4095	0
132	20231108	163500	55772135	4095	4095	4095	4095	0
133	20231108	163400	55772135	4095	4095	4095	4095	0
134	20231108	163300	55772135	4095	4095	4095	4095	0
135	20231108	163200	55772135	4095	4095	4095	4095	0
136	20231108	163100	55772135	4095	4095	4095	4095	0
137	20231108	163000	55772135	4095	4095	4095	4095	0
138	20231108	162900	55772135	4095	4095	4095	4095	0
139	20231108	162800	55772135	4095	4095	4095	4095	0
140	20231108	162700	55772135	4095	4095	4095	4095	0
141	20231108	162600	55772135	4095	4095	4095	4095	0
142	20231108	162500	55772135	4095	4095	4095	4095	0
143	20231108	162400	55772135	4095	4095	4095	4095	0
144	20231108	162300	55772135	4095	4095	4095	4095	0
145	20231108	162200	55772135	4095	4095	4095	4095	0
146	20231108	162100	55772135	4095	4095	4095	4095	0
147	20231108	162000	55772135	4095	4095	4095	4095	0
148	20231108	161900	55772135	4095	4095	4095	4095	0
149	20231108	161800	55772135	4095	4095	4095	4095	0
150	20231108	161700	55772135	4095	4095	4095	4095	0
151	20231108	161600	55772135	4095	4095	4095	4095	0
152	20231108	161500	55772135	4095	4095	4095	4095	142
153	20231108	161400	55772135	4095	4095	4095	4095	0
154	20231108	161300	55772135	4095	4095	4095	4095	0
155	20231108	161200	55772135	4095	4095	4095	4095	0
156	20231108	161100	55772135	4095	4095	4095	4095	0
157	20231108	161000	55772135	4095	4095	4095	4095	0
158	20231108	160900	55772135	4095	4095	4095	4095	0
159	20231108	160800	55772135	4095	4095	4095	4095	0
160	20231108	160700	55772135	4095	4095	4095	4095	0
161	20231108	160600	55772135	4095	4095	4095	4095	0
162	20231108	160500	55772135	4095	4095	4095	4095	0
163	20231108	160400	55772135	4095	4095	4095	4095	0
164	20231108	160300	55772135	4095	4095	4095	4095	0
165	20231108	160200	55772135	4095	4095	4095	4095	0
166	20231108	160100	55772135	4095	4095	4095	4095	0
167	20231108	160000	55772135	4095	4095	4095	4095	0
168	20231108	155900	55772135	4095	4095	4095	4095	0
169	20231108	155800	55772135	4095	4095	4095	4095	0
170	20231108	155700	55772135	4095	4095	4095	4095	0
171	20231108	155600	55772135	4095	4095	4095	4095	0
172	20231108	155500	55772135	4095	4095	4095	4095	0
173	20231108	155400	55772135	4095	4095	4095	4095	0
174	20231108	155300	55772135	4095	4095	4095	4095	0
175	20231108	155200	55772135	4095	4095	4095	4095	0
176	20231108	155100	55772135	4095	4095	4095	4095	0
177	20231108	155000	55772135	4095	4095	4095	4095	0
178	20231108	154900	55772135	4095	4095	4095	4095	0
179	20231108	154800	55772135	4095	4095	4095	4095	0
180	20231108	154700	55772135	4095	4095	4095	4095	0
181	20231108	154600	55772135	4095	4095	4095	4095	0
182	20231108	154500	55772135	4095	4095	4095	4095	142
183	20231108	154400	55772135	4095	4095	4095	4095	0
184	20231108	154300	55772135	4095	4095	4095	4095	0
185	20231108	154200	55772135	4095	4095	4095	4095	0
186	20231108	154100	55772135	4095	4095	4095	4095	0
187	20231108	154000	55772135	4095	4095	4095	4095	0
188	20231108	153900	55772135	4095	4095	4095	4095	0
189	20231108	153800	55772135	4095	4095	4095	4095	0
190	20231108	153700	55772135	4095	4095	4095	4095	0
191	20231108	153600	55772135	4095	4095	4095	4095	0
192	20231108	153500	55772135	4095	4095	4095	4095	0
193	20231108	153400	55772135	4095	4095	4095	4095	0
194	20231108	153300	55772135	4095	4095	4095	4095	0
195	20231108	153200	55772135	4095	4095	4095	4095	0
196	20231108	153100	55772135	4095	4095	4095	4095	0
197	20231108	153000	55772135	4095	4095	4095	4095	142
198	20231108	152900	55190645	4095	4095	4095	4095	0
199	20231108	152800	55190645	4095	4095	4095	4095	0
200	20231108	152700	55190645	4095	4095	4095	4095	0
201	20231108	152600	55190645	4095	4095	4095	4095	0
202	20231108	152500	55190645	4095	4095	4095	4095	0
203	20231108	152400	55190645	4095	4095	4095	4095	0
204	20231108	152300	55190645	4095	4095	4095	4095	0
205	20231108	152200	55190645	4095	4095	4095	4095	0
206	20231108	152100	55190645	4095	4095	4095	4095	0
207	20231108	152000	55190645	4095	4095	4095	4095	0
208	20231108	151900	55190645	4095	4095	4095	4095	0
209	20231108	151800	55190645	4095	4095	4095	4095	0
210	20231108	151700	55190645	4095	4095	4095	4095	0
211	20231108	151600	55190645	4095	4095	4095	4095	0
212	20231108	151500	55190645	4095	4095	4095	4095	0
213	20231108	151400	55190645	4095	4095	4095	4095	0
214	20231108	151300	55190645	4095	4095	4095	4095	0
215	20231108	151200	55190645	4095	4095	4095	4095	0
216	20231108	151100	55190645	4095	4095	4095	4095	0
217	20231108	151000	55190645	4095	4095	4095	4095	0
218	20231108	150900	55190645	4095	4095	4095	4095	0
219	20231108	150800	55190645	4095	4095	4095	4095	0
220	20231108	150700	55190645	4095	4095	4095	4095	0
221	20231108	150600	55190645	4095	4095	4095	4095	1
222	20231108	150500	55186550	4095	4095	4095	4095	34
223	20231108	150400	55047320	4090	4090	4090	4090	1
224	20231108	150300	55043230	4090	4090	4090	4090	0
225	20231108	150200	55043230	4090	4090	4090	4090	6
226	20231108	150100	55018690	4095	4095	4095	4095	0
227	20231108	150000	55018690	4095	4090	4095	4090	8
228	20231108	145900	54985965	4090	4090	4090	4090	9
229	20231108	145800	54949155	4090	4090	4090	4090	0
230	20231108	145700	54949155	4090	4095	4095	4090	6
231	20231108	145600	54924610	4090	4095	4095	4090	9
232	20231108	145500	54887795	4095	4095	4095	4095	3
233	20231108	145400	54875510	4090	4090	4090	4090	0
234	20231108	145300	54875510	4090	4090	4090	4090	6
235	20231108	145200	54850970	4090	4095	4095	4090	10
236	20231108	145100	54810060	4095	4100	4100	4095	4
237	20231108	145000	54793665	4100	4100	4100	4100	1
238	20231108	144900	54789565	4090	4085	4090	4085	78
239	20231108	144800	54470585	4085	4085	4085	4085	0
240	20231108	144700	54470585	4085	4090	4090	4085	7
241	20231108	144600	54441985	4090	4090	4090	4090	1
242	20231108	144500	54437895	4085	4095	4095	4085	12
243	20231108	144400	54388850	4090	4090	4090	4090	0
244	20231108	144300	54388850	4090	4090	4090	4090	6
245	20231108	144200	54364310	4095	4090	4095	4090	9
246	20231108	144100	54327495	4090	4090	4090	4090	5
247	20231108	144000	54307045	4095	4095	4095	4095	1
248	20231108	143900	54302950	4090	4090	4090	4090	5
249	20231108	143800	54282500	4090	4090	4090	4090	7
250	20231108	143700	54253870	4095	4090	4095	4090	7
251	20231108	143600	54225235	4090	4090	4090	4090	0
252	20231108	143500	54225235	4090	4090	4095	4090	14
253	20231108	143400	54167970	4095	4095	4095	4095	2
254	20231108	143300	54159780	4090	4095	4095	4090	7
255	20231108	143200	54131145	4090	4090	4090	4090	0
256	20231108	143100	54131145	4090	4090	4090	4090	14
257	20231108	143000	54073885	4095	4095	4095	4095	1
258	20231108	142900	54069790	4090	4090	4090	4090	5
259	20231108	142800	54049340	4090	4095	4095	4090	9
260	20231108	142700	54012525	4090	4090	4090	4090	6
261	20231108	142600	53987985	4095	4095	4095	4095	0
262	20231108	142500	53987985	4095	4090	4095	4090	6
263	20231108	142400	53963440	4090	4090	4090	4090	8
264	20231108	142300	53930720	4090	4095	4095	4090	7
265	20231108	142200	53902085	4090	4090	4090	4090	0
266	20231108	142100	53902085	4090	4090	4090	4090	13
267	20231108	142000	53848915	4095	4095	4095	4095	1
268	20231108	141900	53844820	4090	4090	4090	4090	6
269	20231108	141800	53820280	4095	4095	4095	4095	1
270	20231108	141700	53816185	4090	4090	4090	4090	13
271	20231108	141600	53763015	4095	4095	4095	4095	0
272	20231108	141500	53763015	4095	4090	4095	4090	6
273	20231108	141400	53738470	4090	4090	4090	4090	7
274	20231108	141300	53709840	4095	4090	4095	4090	7
275	20231108	141200	53681205	4090	4090	4090	4090	0
276	20231108	141100	53681205	4090	4095	4095	4090	6
277	20231108	141000	53656660	4090	4090	4090	4090	8
278	20231108	140900	53623940	4090	4090	4090	4090	6
279	20231108	140800	53599400	4095	4090	4095	4090	4
280	20231108	140700	53583035	4090	4090	4090	4090	13
281	20231108	140600	53529865	4095	4095	4095	4095	1
282	20231108	140500	53525770	4090	4090	4090	4090	5
283	20231108	140400	53505320	4095	4095	4095	4095	0
284	20231108	140300	53505320	4095	4090	4095	4090	8
285	20231108	140200	53472595	4090	4090	4090	4090	0
286	20231108	140100	53472595	4090	4085	4090	4085	29
287	20231108	140000	53354035	4085	4085	4085	4085	6
288	20231108	135900	53329525	4090	4090	4090	4090	2
289	20231108	135800	53321345	4085	4095	4095	4085	7
290	20231108	135700	53292740	4085	4085	4085	4085	4
291	20231108	135600	53276400	4085	4095	4095	4085	13
292	20231108	135500	53223275	4085	4085	4085	4085	0
293	20231108	135400	53223275	4085	4085	4085	4085	6
294	20231108	135300	53198765	4090	4090	4090	4090	3
295	20231108	135200	53186495	4085	4085	4085	4085	10
296	20231108	135100	53145645	4095	4090	4095	4090	78
297	20231108	135000	52826620	4090	4090	4090	4090	5
298	20231108	134900	52806170	4090	4090	4090	4090	7
299	20231108	134800	52777540	4095	4090	4095	4090	12
300	20231108	134700	52728455	4090	4090	4090	4090	0
301	20231108	134600	52728455	4090	4095	4095	4090	223
302	20231108	134500	51816380	4090	4090	4090	4090	1
303	20231108	134400	51812290	4110	4120	4120	4110	5
304	20231108	134300	51791730	4110	4110	4110	4110	0
305	20231108	134200	51791730	4110	4115	4115	4110	13
306	20231108	134100	51738260	4120	4120	4120	4120	1
307	20231108	134000	51734140	4120	4120	4120	4120	2
308	20231108	133900	51725900	4135	4125	4135	4125	26
309	20231108	133800	51618415	4120	4135	4135	4120	31
310	20231108	133700	51490335	4135	4135	4135	4135	16
311	20231108	133600	51424175	4135	4135	4135	4125	24
312	20231108	133500	51324985	4130	4135	4135	4130	27
313	20231108	133400	51213380	4130	4135	4135	4130	27
314	20231108	133300	51101765	4130	4130	4130	4130	3
315	20231108	133200	51089375	4125	4125	4125	4125	8
316	20231108	133100	51056375	4125	4135	4135	4120	22
317	20231108	133000	50965505	4120	4135	4135	4120	24
318	20231108	132900	50866340	4135	4130	4135	4130	34
319	20231108	132800	50725840	4125	4130	4130	4125	35
320	20231108	132700	50581365	4125	4125	4125	4125	2
321	20231108	132600	50573115	4125	4130	4130	4125	24
322	20231108	132500	50474010	4130	4130	4130	4130	16
323	20231108	132400	50407930	4130	4130	4130	4125	37
324	20231108	132300	50255185	4130	4130	4130	4130	16
325	20231108	132200	50189105	4125	4125	4130	4125	7
326	20231108	132100	50160225	4120	4130	4130	4120	25
327	20231108	132000	50057015	4125	4130	4130	4125	27
328	20231108	131900	49945535	4130	4130	4130	4130	17
329	20231108	131800	49875325	4125	4125	4125	4125	7
330	20231108	131700	49846450	4120	4120	4130	4120	11
331	20231108	131600	49801085	4120	4130	4130	4120	24
332	20231108	131500	49702005	4130	4130	4130	4130	19
333	20231108	131400	49623535	4125	4130	4130	4120	36
334	20231108	131300	49474980	4130	4130	4130	4130	15
335	20231108	131200	49413030	4125	4130	4130	4125	25
336	20231108	131100	49309805	4130	4130	4130	4130	17
337	20231108	131000	49239595	4125	4135	4135	4125	32
338	20231108	130900	49107365	4135	4130	4135	4130	14
339	20231108	130800	49049540	4125	4125	4125	4125	12
340	20231108	130700	49000040	4125	4120	4125	4120	3
341	20231108	130600	48987675	4120	4135	4135	4120	33
342	20231108	130500	48851405	4125	4125	4125	4125	13
343	20231108	130400	48797780	4125	4120	4125	4120	10
344	20231108	130300	48756575	4115	4130	4130	4115	23
345	20231108	130200	48661645	4130	4125	4130	4115	29
346	20231108	130100	48542065	4115	4115	4115	4115	3
347	20231108	130000	48529720	4110	4100	4115	4100	20
348	20231108	125900	48447605	4135	4100	4135	4100	20
349	20231108	125800	48364975	4090	4120	4120	4090	24
350	20231108	125700	48266150	4090	4120	4120	4090	20
351	20231108	125600	48183870	4125	4100	4130	4100	370
352	20231108	125500	46657540	4095	4115	4115	4095	17
353	20231108	125400	46587625	4100	4145	4145	4100	28
354	20231108	125300	46471685	4130	4130	4145	4130	15
355	20231108	125200	46409540	4130	4140	4140	4130	24
356	20231108	125100	46310210	4140	4140	4140	4130	29
357	20231108	125000	46190180	4130	4145	4145	4130	25
358	20231108	124900	46086630	4135	4150	4150	4135	21
359	20231108	124800	45999540	4135	4160	4160	4135	1049
360	20231108	124700	41656145	4150	4160	4160	4150	23
361	20231108	124600	41560525	4150	4160	4160	4150	26
362	20231108	124500	41452405	4150	4160	4160	4150	20
363	20231108	124400	41369255	4160	4150	4160	4150	12
364	20231108	124300	41319420	4140	4145	4150	4140	19
365	20231108	124200	41240680	4140	4140	4145	4140	7
366	20231108	124100	41211695	4140	4130	4140	4130	14
367	20231108	124000	41153840	4125	4095	4125	4095	38
368	20231108	123900	40997415	4090	4115	4115	4090	29
369	20231108	123800	40878185	4100	4115	4115	4090	26
370	20231108	123700	40771325	4095	4115	4115	4095	22
371	20231108	123600	40680815	4095	4115	4115	4095	27
372	20231108	123500	40569755	4110	4115	4115	4110	19
373	20231108	123400	40491595	4110	4115	4115	4110	27
374	20231108	123300	40380505	4110	4110	4110	4110	4
375	20231108	123200	40364065	4100	4115	4115	4095	29
376	20231108	123100	40244825	4095	4115	4115	4095	14
377	20231108	123000	40187235	4095	4115	4115	4095	25
378	20231108	122900	40084440	4110	4115	4115	4110	20
379	20231108	122800	40002160	4110	4115	4115	4110	24
380	20231108	122700	39903420	4110	4115	4115	4110	21
381	20231108	122600	39817025	4110	4110	4115	4110	23
382	20231108	122500	39722395	4110	4110	4110	4110	2
383	20231108	122400	39714175	4095	4115	4115	4095	30
384	20231108	122300	39590840	4095	4100	4100	4095	15
385	20231108	122200	39529345	4095	4095	4095	4095	3
386	20231108	122100	39517060	4080	4095	4095	4080	20
387	20231108	122000	39435215	4080	4080	4095	4080	23
388	20231108	121900	39341085	4085	4095	4095	4085	19
389	20231108	121800	39263290	4080	4080	4085	4080	5
390	20231108	121700	39242885	4075	4110	4110	4075	19
391	20231108	121600	39164880	4080	4090	4115	4080	28
392	20231108	121500	39050335	4075	4090	4095	4075	18
393	20231108	121400	38976740	4075	4075	4090	4075	28
394	20231108	121300	38862325	4075	4090	4100	4075	18
395	20231108	121200	38788710	4075	4090	4090	4075	24
396	20231108	121100	38690610	4075	4095	4095	4075	20
397	20231108	121000	38608765	4075	4100	4115	4075	69
398	20231108	120900	38326590	4085	4100	4100	4085	22
399	20231108	120800	38236450	4095	4095	4115	4085	26
400	20231108	120700	38129960	4085	4095	4095	4085	20
401	20231108	120600	38048090	4085	4105	4115	4085	26
402	20231108	120500	37941395	4085	4105	4105	4085	20
403	20231108	120400	37859375	4085	4105	4105	4085	22
404	20231108	120300	37769105	4085	4065	4085	4065	2868
405	20231108	120200	26084335	4065	4070	4070	4065	25
406	20231108	120100	25982595	4065	4065	4070	4065	18
407	20231108	120000	25909355	4065	4075	4075	4065	31
408	20231108	115900	25783110	4065	4075	4075	4065	22
409	20231108	115800	25693520	4065	4085	4095	4065	1650
410	20231108	115700	18966010	4085	4095	4095	4085	18
411	20231108	115600	18892310	4085	4095	4095	4085	23
412	20231108	115500	18798155	4085	4085	4095	4085	22
413	20231108	115400	18708115	4085	4095	4095	4085	26
414	20231108	115300	18601675	4085	4095	4095	4085	17
415	20231108	115200	18532090	4085	4085	4095	4085	25
416	20231108	115100	18429765	4085	4095	4095	4085	18
417	20231108	115000	18356065	4080	4095	4095	4080	28
418	20231108	114900	18241470	4085	4080	4095	4080	18
419	20231108	114800	18167805	4085	4095	4095	4085	24
420	20231108	114700	18069555	4080	4095	4095	4080	20
421	20231108	114600	17987715	4080	4080	4095	4080	25
422	20231108	114500	17885370	4080	4080	4085	4080	3
423	20231108	114400	17873125	4080	4095	4095	4080	26
424	20231108	114300	17766730	4080	4080	4095	4080	20
425	20231108	114200	17684890	4085	4075	4085	4075	526
426	20231108	114100	15536210	4080	4090	4095	4060	26
427	20231108	114000	15430020	4065	4075	4075	4065	25
428	20231108	113900	15328165	4075	4075	4075	4075	16
429	20231108	113800	15262965	4075	4090	4090	4070	25
430	20231108	113700	15160760	4065	4090	4090	4065	20
431	20231108	113600	15079070	4085	4095	4095	4065	27
432	20231108	113500	14968610	4085	4095	4095	4075	23
433	20231108	113400	14874485	4065	4095	4095	4065	26
434	20231108	113300	14768150	4065	4075	4080	4060	21
435	20231108	113200	14682615	4075	4095	4095	4070	28
436	20231108	113100	14568055	4085	4085	4095	4065	28
437	20231108	113000	14453695	4095	4095	4095	4065	29
438	20231108	112900	14335055	4065	4095	4095	4065	23
439	20231108	112800	14240980	4095	4095	4095	4080	30
440	20231108	112700	14118155	4085	4095	4095	4085	19
441	20231108	112600	14040370	4085	4095	4095	4085	25
442	20231108	112500	13938045	4085	4095	4095	4085	21
443	20231108	112400	13852090	4085	4085	4095	4085	26
444	20231108	112300	13745640	4085	4095	4095	4085	24
445	20231108	112200	13647410	4085	4085	4085	4085	2
446	20231108	112100	13639240	4070	4085	4095	4065	21
447	20231108	112000	13553495	4065	4080	4080	4050	23
448	20231108	111900	13459720	4055	4095	4095	4055	22
449	20231108	111800	13369710	4085	4095	4095	4085	25
450	20231108	111700	13267365	4085	4095	4095	4085	17
451	20231108	111600	13197770	4085	4085	4085	4085	13
452	20231108	111500	13144665	4060	4080	4080	4060	19
453	20231108	111400	13067225	4060	4085	4085	4060	24
454	20231108	111300	12969305	4065	4070	4070	4060	21
455	20231108	111200	12883855	4060	4075	4075	4060	24
456	20231108	111100	12786115	4060	4095	4095	4060	20
457	20231108	111000	12704285	4065	4095	4095	4065	28
458	20231108	110900	12589695	4090	4095	4095	4090	15
459	20231108	110800	12528280	4090	4095	4095	4090	29
460	20231108	110700	12409550	4090	4095	4095	4090	17
461	20231108	110600	12339955	4095	4095	4095	4090	22
462	20231108	110500	12249870	4090	4090	4095	4090	6
463	20231108	110400	12225320	4065	4100	4100	4060	29
464	20231108	110300	12106690	4085	4100	4100	4085	21
465	20231108	110200	12020635	4085	4100	4100	4085	24
466	20231108	110100	11922270	4090	4100	4100	4090	75
467	20231108	110000	11614860	4095	4095	4100	4095	27
468	20231108	105900	11504185	4100	4100	4100	4100	15
469	20231108	105800	11442685	4100	4100	4100	4100	24
470	20231108	105700	11344285	4100	4100	4100	4100	14
471	20231108	105600	11286885	4100	4100	4100	4100	22
472	20231108	105500	11196685	4095	4095	4095	4095	10
473	20231108	105400	11155735	4095	4095	4095	4095	23
474	20231108	105300	11061550	4095	4095	4095	4095	14
475	20231108	105200	11004220	4095	4095	4095	4095	21
476	20231108	105100	10918225	4095	4095	4095	4095	16
477	20231108	105000	10852705	4095	4095	4095	4095	22
478	20231108	104900	10762615	4095	4095	4095	4095	15
479	20231108	104800	10701190	4095	4095	4095	4095	19
480	20231108	104700	10623385	4095	4095	4095	4095	18
481	20231108	104600	10549675	4095	4095	4095	4095	20
482	20231108	104500	10467775	4095	4095	4095	4095	17
483	20231108	104400	10398160	4095	4095	4095	4095	23
484	20231108	104300	10303975	4095	4095	4095	4095	14
485	20231108	104200	10246645	4095	4095	4095	4095	19
486	20231108	104100	10168840	4095	4095	4095	4095	18
487	20231108	104000	10095130	4095	4095	4095	4095	18
488	20231108	103900	10021420	4090	4090	4090	4090	5
489	20231108	103800	10000970	4095	4095	4095	4095	0
490	20231108	103700	10000970	4095	4095	4095	4095	0
491	20231108	103600	10000970	4095	4095	4095	4095	0
492	20231108	103500	10000970	4095	4095	4095	4095	0
493	20231108	103400	10000970	4095	4095	4095	4095	0
494	20231108	103300	10000970	4095	4095	4095	4095	0
495	20231108	103200	10000970	4095	4095	4095	4095	0
496	20231108	103100	10000970	4095	4095	4095	4095	0
497	20231108	103000	10000970	4095	4095	4095	4095	0
498	20231108	102900	10000970	4095	4095	4095	4095	0
499	20231108	102800	10000970	4095	4095	4095	4095	0
500	20231108	102700	10000970	4095	4095	4095	4095	0
501	20231108	102600	10000970	4095	4095	4095	4095	10
502	20231108	102500	9960020	4095	4095	4095	4095	0
503	20231108	102400	9960020	4095	4095	4095	4095	0
504	20231108	102300	9960020	4095	4095	4095	4095	0
505	20231108	102200	9960020	4095	4095	4095	4095	0
506	20231108	102100	9960020	4095	4095	4095	4095	0
507	20231108	102000	9960020	4095	4095	4095	4095	0
508	20231108	101900	9960020	4095	4095	4095	4095	8
509	20231108	101800	9927260	4095	4095	4095	4095	0
510	20231108	101700	9927260	4095	4095	4095	4095	0
511	20231108	101600	9927260	4095	4095	4095	4095	0
512	20231108	101500	9927260	4095	4095	4095	4095	0
513	20231108	101400	9927260	4095	4095	4095	4095	0
514	20231108	101300	9927260	4095	4095	4095	4095	0
515	20231108	101200	9927260	4095	4095	4095	4095	0
516	20231108	101100	9927260	4095	4095	4095	4095	0
517	20231108	101000	9927260	4095	4095	4095	4095	0
518	20231108	100900	9927260	4095	4095	4095	4095	0
519	20231108	100800	9927260	4095	4095	4095	4095	0
520	20231108	100700	9927260	4095	4095	4095	4095	0
521	20231108	100600	9927260	4095	4095	4095	4095	0
522	20231108	100500	9927260	4095	4095	4095	4095	5
523	20231108	100400	9906785	4105	4105	4105	4105	0
524	20231108	100300	9906785	4105	4105	4105	4105	12
525	20231108	100200	9857525	4105	4105	4105	4105	0
526	20231108	100100	9857525	4105	4105	4105	4105	0
527	20231108	100000	9857525	4105	4105	4105	4105	0
528	20231108	095900	9857525	4105	4105	4105	4105	0
529	20231108	095800	9857525	4105	4105	4105	4105	0
530	20231108	095700	9857525	4105	4105	4105	4105	0
531	20231108	095600	9857525	4105	4105	4105	4105	13
532	20231108	095500	9804160	4095	4095	4095	4095	0
533	20231108	095400	9804160	4095	4095	4095	4095	1
534	20231108	095300	9800065	4105	4105	4105	4105	0
535	20231108	095200	9800065	4105	4100	4105	4100	16
536	20231108	095100	9734450	4110	4110	4110	4110	0
537	20231108	095000	9734450	4110	4110	4110	4110	12
538	20231108	094900	9685130	4115	4115	4115	4115	0
539	20231108	094800	9685130	4115	4115	4115	4115	0
540	20231108	094700	9685130	4115	4115	4115	4115	0
541	20231108	094600	9685130	4115	4115	4115	4115	0
542	20231108	094500	9685130	4115	4115	4115	4115	0
543	20231108	094400	9685130	4115	4115	4115	4115	0
544	20231108	094300	9685130	4115	4115	4115	4115	0
545	20231108	094200	9685130	4115	4115	4115	4115	0
546	20231108	094100	9685130	4115	4115	4115	4115	0
547	20231108	094000	9685130	4115	4115	4115	4115	2
548	20231108	093900	9676900	4060	4060	4060	4060	1215
549	20231108	093800	4744000	4060	4060	4060	4060	1
550	20231108	093700	4739940	4060	4060	4060	4060	0
551	20231108	093600	4739940	4060	4060	4060	4060	21
552	20231108	093500	4654680	4065	4065	4065	4065	0
553	20231108	093400	4654680	4065	4090	4090	4065	588
554	20231108	093300	2260210	4100	4100	4100	4100	5
555	20231108	093200	2239710	4120	4120	4120	4120	0
556	20231108	093100	2239710	4120	4120	4120	4120	1
557	20231108	093000	2235590	4115	4115	4115	4115	0
558	20231108	092900	2235590	4115	4115	4115	4115	0
559	20231108	092800	2235590	4115	4115	4115	4115	0
560	20231108	092700	2235590	4115	4115	4115	4115	0
561	20231108	092600	2235590	4115	4115	4115	4115	0
562	20231108	092500	2235590	4115	4115	4115	4115	8
563	20231108	092400	2202670	4130	4130	4130	4130	0
564	20231108	092300	2202670	4130	4100	4130	4095	400
565	20231108	092200	554235	4115	4115	4115	4115	0
566	20231108	092100	554235	4115	4115	4115	4115	0
567	20231108	092000	554235	4115	4115	4115	4115	0
568	20231108	091900	554235	4115	4110	4115	4100	38
569	20231108	091800	398310	4130	4130	4130	4130	0
570	20231108	091700	398310	4130	4130	4130	4130	0
571	20231108	091600	398310	4130	4130	4130	4130	0
572	20231108	091500	398310	4130	4130	4130	4130	0
573	20231108	091400	398310	4130	4130	4130	4130	5
574	20231108	091300	377660	4175	4175	4175	4175	0
575	20231108	091200	377660	4175	4175	4175	4175	0
576	20231108	091100	377660	4175	4175	4175	4175	11
577	20231108	091000	331735	4175	4175	4175	4175	1
578	20231108	090900	327560	4180	4180	4180	4180	0
579	20231108	090800	327560	4180	4180	4180	4180	0
580	20231108	090700	327560	4180	4180	4180	4180	0
581	20231108	090600	327560	4180	4180	4180	4180	0
582	20231108	090500	327560	4180	4180	4180	4180	0
583	20231108	090400	327560	4180	4180	4180	4180	0
584	20231108	090300	327560	4180	4180	4180	4180	0
585	20231108	090200	327560	4180	4180	4180	4180	0
586	20231108	090100	327560	4180	4180	4180	4180	0
587	20231108	090000	327560	4180	4180	4180	4180	4